Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 22,833,825 |
May 06, 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 20,238,274 |
May 03, 2024 | 0.4200 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 21,009,115 |
May 02, 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 18,240,293 |
May 01, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 16,528,850 |
Apr 30, 2024 | 0.4150 | 0.4225 | 0.4050 | 0.4050 | 0.4050 | 11,988,816 |
Apr 29, 2024 | 0.3950 | 0.4275 | 0.3950 | 0.4150 | 0.4150 | 46,043,986 |
Apr 26, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 20,056,990 |
Apr 24, 2024 | 0.4200 | 0.4225 | 0.4000 | 0.4000 | 0.4000 | 23,853,926 |
Apr 23, 2024 | 0.4200 | 0.4275 | 0.4150 | 0.4150 | 0.4150 | 20,620,747 |
Apr 22, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 23,365,016 |
Apr 19, 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 32,663,148 |
Apr 18, 2024 | 0.4150 | 0.4300 | 0.4125 | 0.4200 | 0.4200 | 21,868,380 |
Apr 17, 2024 | 0.4250 | 0.4250 | 0.4075 | 0.4150 | 0.4150 | 43,026,745 |
Apr 16, 2024 | 0.4600 | 0.4600 | 0.4125 | 0.4150 | 0.4150 | 103,452,468 |
Apr 15, 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 25,628,898 |
Apr 12, 2024 | 0.5450 | 0.5450 | 0.4900 | 0.5050 | 0.5050 | 58,930,756 |
Apr 11, 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 4,787,133 |
Apr 10, 2024 | 0.5450 | 0.5650 | 0.5450 | 0.5600 | 0.5600 | 13,868,106 |
Apr 09, 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,645,811 |
Apr 08, 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 7,251,424 |
Apr 05, 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 5,397,825 |
Apr 04, 2024 | 0.5500 | 0.5575 | 0.5400 | 0.5450 | 0.5450 | 5,191,655 |
Apr 03, 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 12,974,941 |
Apr 02, 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5550 | 0.5550 | 11,834,777 |
Mar 28, 2024 | 0.5650 | 0.5750 | 0.5575 | 0.5750 | 0.5750 | 11,844,070 |
Mar 27, 2024 | 0.5450 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 7,905,695 |
Mar 26, 2024 | 0.5250 | 0.5500 | 0.5225 | 0.5500 | 0.5500 | 11,616,404 |
Mar 25, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5250 | 0.5250 | 15,538,526 |
Mar 22, 2024 | 0.5300 | 0.5475 | 0.5275 | 0.5400 | 0.5400 | 8,778,429 |
Mar 21, 2024 | 0.5200 | 0.5325 | 0.5200 | 0.5250 | 0.5250 | 6,299,747 |
Mar 20, 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 5,290,620 |
Mar 19, 2024 | 0.5050 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 8,308,783 |
Mar 18, 2024 | 0.5050 | 0.5100 | 0.4975 | 0.5100 | 0.5100 | 7,701,776 |
Mar 15, 2024 | 0.5150 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 21,593,285 |
Mar 14, 2024 | 0.5250 | 0.5275 | 0.5125 | 0.5200 | 0.5200 | 8,093,210 |
Mar 13, 2024 | 0.5350 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 8,805,273 |
Mar 12, 2024 | 0.5300 | 0.5350 | 0.5225 | 0.5300 | 0.5300 | 7,254,552 |
Mar 11, 2024 | 0.5400 | 0.5450 | 0.5275 | 0.5300 | 0.5300 | 5,683,610 |
Mar 08, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 6,779,345 |
Mar 07, 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 5,602,177 |
Mar 06, 2024 | 0.5100 | 0.5250 | 0.5025 | 0.5200 | 0.5200 | 7,366,680 |
Mar 05, 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 7,102,796 |
Mar 04, 2024 | 0.5250 | 0.5400 | 0.5075 | 0.5150 | 0.5150 | 10,398,535 |
Mar 01, 2024 | 0.5200 | 0.5375 | 0.5175 | 0.5200 | 0.5200 | 14,740,679 |
Feb 29, 2024 | 0.4800 | 0.5250 | 0.4700 | 0.5200 | 0.5200 | 30,089,049 |
Feb 28, 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 18,947,487 |
Feb 27, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 6,364,617 |
Feb 26, 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 17,606,165 |
Feb 23, 2024 | 0.4450 | 0.4550 | 0.4375 | 0.4450 | 0.4450 | 18,546,021 |
Feb 22, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 20,484,192 |
Feb 21, 2024 | 0.4550 | 0.4800 | 0.4450 | 0.4650 | 0.4650 | 30,568,157 |
Feb 20, 2024 | 0.4550 | 0.4700 | 0.4150 | 0.4500 | 0.4500 | 133,580,546 |
Feb 19, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Feb 16, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 6,852,542 |
Feb 15, 2024 | 0.5450 | 0.5575 | 0.5400 | 0.5500 | 0.5500 | 8,147,395 |
Feb 14, 2024 | 0.5250 | 0.5450 | 0.5175 | 0.5400 | 0.5400 | 8,129,832 |
Feb 13, 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 10,337,754 |
Feb 12, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 11,803,422 |
Feb 09, 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 9,921,451 |
Feb 08, 2024 | 0.5600 | 0.5725 | 0.5550 | 0.5650 | 0.5650 | 8,603,365 |
Feb 07, 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 8,151,797 |
Feb 06, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 5,655,243 |
Feb 05, 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 7,774,734 |
Feb 02, 2024 | 0.5500 | 0.5850 | 0.5500 | 0.5750 | 0.5750 | 21,742,293 |
Feb 01, 2024 | 0.5400 | 0.5575 | 0.5350 | 0.5450 | 0.5450 | 13,819,634 |
Jan 31, 2024 | 0.5250 | 0.5600 | 0.5150 | 0.5600 | 0.5600 | 21,867,042 |
Jan 30, 2024 | 0.5250 | 0.5325 | 0.5150 | 0.5300 | 0.5300 | 8,952,480 |
Jan 29, 2024 | 0.5400 | 0.5450 | 0.5150 | 0.5150 | 0.5150 | 17,254,615 |
Jan 25, 2024 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 10,981,451 |
Jan 24, 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5350 | 0.5350 | 6,910,303 |
Jan 23, 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 5,420,204 |
Jan 22, 2024 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 7,674,039 |
Jan 19, 2024 | 0.5050 | 0.5150 | 0.4850 | 0.4900 | 0.4900 | 56,818,168 |
Jan 18, 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 13,834,982 |
Jan 17, 2024 | 0.5050 | 0.5175 | 0.5000 | 0.5000 | 0.5000 | 8,177,644 |
Jan 16, 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 16,981,421 |
Jan 15, 2024 | 0.5250 | 0.5250 | 0.4950 | 0.5100 | 0.5100 | 14,035,335 |
Jan 12, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 19,771,747 |
Jan 11, 2024 | 0.5450 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 13,760,308 |
Jan 10, 2024 | 0.5600 | 0.5850 | 0.5450 | 0.5500 | 0.5500 | 32,740,651 |
Jan 09, 2024 | 0.5300 | 0.5550 | 0.5200 | 0.5550 | 0.5550 | 23,184,248 |
Jan 08, 2024 | 0.5150 | 0.5275 | 0.5075 | 0.5200 | 0.5200 | 28,751,656 |
Jan 05, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 12,252,703 |
Jan 04, 2024 | 0.5150 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 6,510,948 |
Jan 03, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 5,304,783 |
Jan 02, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 6,456,910 |
Dec 29, 2023 | 0.5200 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 7,536,222 |
Dec 28, 2023 | 0.5250 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 5,877,443 |
Dec 27, 2023 | 0.5200 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 12,123,014 |
Dec 22, 2023 | 0.5200 | 0.5225 | 0.5050 | 0.5100 | 0.5100 | 6,938,571 |
Dec 21, 2023 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 8,697,410 |
Dec 20, 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 9,656,472 |
Dec 19, 2023 | 0.5250 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 5,978,165 |
Dec 18, 2023 | 0.5100 | 0.5350 | 0.5000 | 0.5300 | 0.5300 | 8,992,879 |
Dec 15, 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 38,266,316 |
Dec 14, 2023 | 0.4950 | 0.5100 | 0.4850 | 0.5050 | 0.5050 | 14,682,413 |
Dec 13, 2023 | 0.4600 | 0.4825 | 0.4550 | 0.4800 | 0.4800 | 19,681,161 |
Dec 12, 2023 | 0.4650 | 0.4775 | 0.4550 | 0.4600 | 0.4600 | 30,421,690 |
Dec 11, 2023 | 0.5200 | 0.5250 | 0.4700 | 0.4750 | 0.4750 | 41,091,502 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |