Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.8000 | 0.9000 | 0.7520 | 0.8200 | 0.8200 | 1,383,318 |
Apr 24, 2024 | 0.8500 | 0.8680 | 0.8010 | 0.8500 | 0.8500 | 112,280 |
Apr 23, 2024 | 0.8500 | 0.8050 | 0.8050 | 0.8500 | 0.8500 | 50,290 |
Apr 22, 2024 | 0.8500 | 0.8680 | 0.8050 | 0.8500 | 0.8500 | 15,336 |
Apr 19, 2024 | 0.8500 | 0.8700 | 0.8020 | 0.8500 | 0.8500 | 267,124 |
Apr 18, 2024 | 0.8500 | 0.9040 | 0.8050 | 0.8500 | 0.8500 | 133,136 |
Apr 17, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 312,381 |
Apr 16, 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 608,050 |
Apr 15, 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 339,657 |
Apr 12, 2024 | 0.9000 | 0.9300 | 0.8610 | 0.9000 | 0.9000 | 166,875 |
Apr 11, 2024 | 0.9000 | 0.9750 | 0.8580 | 0.9000 | 0.9000 | 45,040 |
Apr 10, 2024 | 0.9000 | 0.9750 | 0.8550 | 0.9000 | 0.9000 | 13,253 |
Apr 09, 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9800 | 0.9800 | 262,174 |
Apr 08, 2024 | 0.9500 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 1,430,015 |
Apr 05, 2024 | 0.9500 | 1.0200 | 0.9000 | 0.9500 | 0.9500 | 610,667 |
Apr 04, 2024 | 0.9500 | 0.9730 | 0.9730 | 0.9500 | 0.9500 | 204,313 |
Apr 03, 2024 | 1.0000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 968,409 |
Apr 02, 2024 | 1.0000 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 1,935,376 |
Mar 28, 2024 | 0.9000 | 1.3000 | 0.9000 | 1.0000 | 1.0000 | 9,918,336 |
Mar 27, 2024 | 0.7750 | 0.8520 | 0.7150 | 0.7900 | 0.7900 | 1,155,493 |
Mar 26, 2024 | 0.7750 | 0.8400 | 0.7000 | 0.7750 | 0.7750 | 920,065 |
Mar 25, 2024 | 0.7750 | 0.8400 | 0.7080 | 0.7750 | 0.7750 | 117,411 |
Mar 22, 2024 | 0.7750 | 0.7870 | 0.7080 | 0.7750 | 0.7750 | 90,967 |
Mar 21, 2024 | 0.7750 | 0.7800 | 0.7080 | 0.7750 | 0.7750 | 806,899 |
Mar 20, 2024 | 0.7750 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 279,129 |
Mar 19, 2024 | 0.7750 | 0.8500 | 0.7130 | 0.7750 | 0.7750 | 1,012,997 |
Mar 18, 2024 | 0.8000 | 0.8680 | 0.7000 | 0.8680 | 0.8680 | 1,060,248 |
Mar 15, 2024 | 0.8000 | 0.8180 | 0.7550 | 0.8000 | 0.8000 | 1,299,540 |
Mar 14, 2024 | 0.8000 | 0.8680 | 0.7730 | 0.8000 | 0.8000 | 129,969 |
Mar 13, 2024 | 0.8500 | 0.9000 | 0.7550 | 0.8000 | 0.8000 | 2,107,165 |
Mar 12, 2024 | 0.8500 | 0.8680 | 0.8000 | 0.8500 | 0.8500 | 1,122,354 |
Mar 11, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 398,104 |
Mar 08, 2024 | 0.8500 | 0.8950 | 0.8000 | 0.8000 | 0.8000 | 856,755 |
Mar 07, 2024 | 0.9250 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 1,185,617 |
Mar 06, 2024 | 0.9000 | 1.0000 | 0.8550 | 0.9250 | 0.9250 | 901,859 |
Mar 05, 2024 | 0.8750 | 0.9600 | 0.8000 | 0.9000 | 0.9000 | 1,271,554 |
Mar 04, 2024 | 0.8750 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 1,463,613 |
Mar 01, 2024 | 1.0250 | 1.0370 | 0.8000 | 0.8750 | 0.8750 | 3,678,131 |
Feb 29, 2024 | 1.0250 | 1.1000 | 0.9580 | 1.0250 | 1.0250 | 46,516 |
Feb 28, 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 1,070,901 |
Feb 27, 2024 | 1.0500 | 1.0750 | 1.0020 | 1.0500 | 1.0500 | 671,724 |
Feb 26, 2024 | 1.0500 | 1.0990 | 1.0200 | 1.0500 | 1.0500 | 213,930 |
Feb 23, 2024 | 1.0500 | 1.0880 | 1.0010 | 1.0500 | 1.0500 | 762,403 |
Feb 22, 2024 | 1.0500 | 1.0950 | 1.0100 | 1.0500 | 1.0500 | 441,887 |
Feb 21, 2024 | 1.0500 | 1.0990 | 1.0100 | 1.0500 | 1.0500 | 55,309 |
Feb 20, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,158,540 |
Feb 19, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 31,483 |
Feb 16, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 237,738 |
Feb 15, 2024 | 1.0500 | 1.0700 | 1.0050 | 1.0500 | 1.0500 | 509,173 |
Feb 14, 2024 | 1.1000 | 1.2000 | 0.9650 | 1.1000 | 1.1000 | 920,106 |
Feb 13, 2024 | 1.1000 | 1.1700 | 1.0000 | 1.1000 | 1.1000 | 570,071 |
Feb 12, 2024 | 1.1500 | 1.3000 | 1.0110 | 1.1000 | 1.1000 | 621,240 |
Feb 09, 2024 | 1.1000 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 1,218,556 |
Feb 08, 2024 | 1.1000 | 1.1700 | 1.0100 | 1.1000 | 1.1000 | 223,686 |
Feb 07, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 1,276,959 |
Feb 06, 2024 | 1.1000 | 1.1900 | 1.0000 | 1.1000 | 1.1000 | 1,154,506 |
Feb 05, 2024 | 1.1000 | 1.1980 | 1.0200 | 1.1000 | 1.1000 | 612,211 |
Feb 02, 2024 | 1.1000 | 1.1900 | 1.0200 | 1.1000 | 1.1000 | 154,879 |
Feb 01, 2024 | 1.2000 | 1.3000 | 1.0500 | 1.1700 | 1.1700 | 640,813 |
Jan 31, 2024 | 1.1000 | 1.2900 | 1.1000 | 1.1000 | 1.1000 | 3,254,094 |
Jan 30, 2024 | 1.2000 | 1.3000 | 1.0000 | 1.1000 | 1.1000 | 1,270,026 |
Jan 29, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 1,158,589 |
Jan 26, 2024 | 1.1500 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 1,650,057 |
Jan 25, 2024 | 1.1500 | 1.1990 | 1.1020 | 1.1500 | 1.1500 | 14,621 |
Jan 24, 2024 | 1.2500 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 242,225 |
Jan 23, 2024 | 1.2250 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 2,469,606 |
Jan 22, 2024 | 1.2000 | 1.2900 | 1.1500 | 1.2250 | 1.2250 | 1,542,762 |
Jan 19, 2024 | 1.3500 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 1,902,677 |
Jan 18, 2024 | 1.4000 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 323,415 |
Jan 17, 2024 | 1.5000 | 1.5000 | 1.3040 | 1.4000 | 1.4000 | 314,062 |
Jan 16, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 147,799 |
Jan 15, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.5000 | 1.5000 | 637,720 |
Jan 12, 2024 | 1.5000 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 361,204 |
Jan 11, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 948,524 |
Jan 10, 2024 | 1.4000 | 1.4350 | 1.3000 | 1.4000 | 1.4000 | 275,415 |
Jan 09, 2024 | 1.4000 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 74,962 |
Jan 08, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 88,710 |
Jan 05, 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 246,160 |
Jan 04, 2024 | 1.4500 | 1.5000 | 1.3160 | 1.4000 | 1.4000 | 358,837 |
Jan 03, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 320,377 |
Jan 02, 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,344,048 |
Dec 29, 2023 | 1.5500 | 1.5680 | 1.5000 | 1.5500 | 1.5500 | 526,529 |
Dec 28, 2023 | 1.6500 | 1.8000 | 1.4000 | 1.5500 | 1.5500 | 1,168,085 |
Dec 27, 2023 | 1.5500 | 1.8000 | 1.4000 | 1.5700 | 1.5700 | 2,581,711 |
Dec 22, 2023 | 1.4000 | 1.7000 | 1.3000 | 1.4050 | 1.4050 | 2,408,857 |
Dec 21, 2023 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 509,667 |
Dec 20, 2023 | 1.4000 | 1.5000 | 1.3350 | 1.4000 | 1.4000 | 863,968 |
Dec 19, 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4850 | 1.4850 | 2,137,217 |
Dec 18, 2023 | 1.2750 | 1.4000 | 1.2000 | 1.3500 | 1.3500 | 1,350,732 |
Dec 15, 2023 | 1.2000 | 1.4000 | 1.1500 | 1.2750 | 1.2750 | 1,185,258 |
Dec 14, 2023 | 1.1500 | 1.2500 | 1.1000 | 1.1800 | 1.1800 | 1,139,982 |
Dec 13, 2023 | 1.1500 | 1.1750 | 1.0800 | 1.1500 | 1.1500 | 577,619 |
Dec 12, 2023 | 1.1000 | 1.2500 | 1.0500 | 1.1500 | 1.1500 | 841,027 |
Dec 11, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 891,106 |
Dec 08, 2023 | 1.1500 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 1,870,780 |
Dec 07, 2023 | 1.1250 | 1.2220 | 1.0500 | 1.1500 | 1.1500 | 1,772,477 |
Dec 06, 2023 | 1.3500 | 1.5000 | 1.0500 | 1.1250 | 1.1250 | 4,517,821 |
Dec 05, 2023 | 1.0500 | 1.4000 | 1.0020 | 1.3000 | 1.3000 | 2,599,905 |
Dec 04, 2023 | 1.1500 | 1.2000 | 1.0100 | 1.0500 | 1.0500 | 846,596 |
Dec 01, 2023 | 1.2000 | 1.3000 | 1.0400 | 1.1500 | 1.1500 | 1,892,834 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |