Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5800 | 0.5800 | 84,495 |
May 14, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 161,226 |
May 13, 2024 | 0.6400 | 0.6500 | 0.5600 | 0.5700 | 0.5700 | 173,939 |
May 10, 2024 | 0.6400 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 116,773 |
May 09, 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 115,554 |
May 08, 2024 | 0.5800 | 0.5900 | 0.4800 | 0.5900 | 0.5900 | 337,873 |
May 07, 2024 | 0.7600 | 0.7600 | 0.5800 | 0.5800 | 0.5800 | 523,929 |
May 06, 2024 | 0.8100 | 0.8300 | 0.7400 | 0.7700 | 0.7700 | 216,921 |
May 03, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 36,452 |
May 02, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 81,027 |
May 01, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 110,488 |
Apr 30, 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 176,692 |
Apr 29, 2024 | 0.9000 | 0.9300 | 0.7600 | 0.8700 | 0.8700 | 231,098 |
Apr 26, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 59,516 |
Apr 25, 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 48,445 |
Apr 24, 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 339,070 |
Apr 23, 2024 | 1.0400 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 292,078 |
Apr 22, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 472,726 |
Apr 19, 2024 | 1.1700 | 1.1700 | 0.9100 | 1.0100 | 1.0100 | 931,148 |
Apr 18, 2024 | 1.1000 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 1,022,436 |
Apr 17, 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 400,191 |
Apr 16, 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 382,109 |
Apr 15, 2024 | 0.8400 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 494,211 |
Apr 12, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 367,218 |
Apr 11, 2024 | 0.9700 | 0.9800 | 0.7800 | 0.8000 | 0.8000 | 653,882 |
Apr 10, 2024 | 1.0000 | 1.0300 | 0.9400 | 0.9700 | 0.9700 | 610,274 |
Apr 09, 2024 | 1.1800 | 1.1900 | 0.9400 | 0.9400 | 0.9400 | 1,078,304 |
Apr 08, 2024 | 1.3500 | 1.3800 | 1.0500 | 1.1500 | 1.1500 | 963,955 |
Apr 05, 2024 | 1.2200 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 183,802 |
Apr 04, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 316,176 |
Apr 03, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 424,067 |
Apr 02, 2024 | 1.2900 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 687,796 |
Apr 01, 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 314,991 |
Mar 28, 2024 | 1.1600 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 329,871 |
Mar 27, 2024 | 1.3600 | 1.4200 | 1.0700 | 1.1700 | 1.1700 | 1,079,653 |
Mar 26, 2024 | 1.9000 | 1.9000 | 1.2000 | 1.2500 | 1.2500 | 1,306,406 |
Mar 25, 2024 | 1.9600 | 2.3700 | 1.7000 | 1.8500 | 1.8500 | 1,396,533 |
Mar 22, 2024 | 1.4200 | 1.5800 | 1.3900 | 1.5700 | 1.5700 | 520,361 |
Mar 21, 2024 | 1.1600 | 1.4600 | 1.1500 | 1.3100 | 1.3100 | 783,394 |
Mar 20, 2024 | 2.0500 | 2.0500 | 1.1200 | 1.1200 | 1.1200 | 1,464,566 |
Mar 19, 2024 | 4.5500 | 4.5500 | 1.8000 | 2.1100 | 2.1100 | 2,218,495 |
Mar 18, 2024 | 4.3100 | 4.5200 | 4.3100 | 4.5200 | 4.5200 | 731,275 |
Mar 15, 2024 | 3.9400 | 4.1100 | 3.9300 | 4.1000 | 4.1000 | 355,486 |
Mar 14, 2024 | 3.7300 | 3.8700 | 3.7200 | 3.8000 | 3.8000 | 377,854 |
Mar 13, 2024 | 3.4700 | 3.6600 | 3.4700 | 3.6200 | 3.6200 | 434,703 |
Mar 12, 2024 | 3.2000 | 3.4000 | 3.1900 | 3.3800 | 3.3800 | 287,682 |
Mar 11, 2024 | 2.9700 | 3.1900 | 2.9400 | 3.1600 | 3.1600 | 318,504 |
Mar 08, 2024 | 2.8800 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 132,207 |
Mar 07, 2024 | 2.7800 | 2.9000 | 2.6000 | 2.9000 | 2.9000 | 294,522 |
Mar 06, 2024 | 2.6000 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 107,003 |
Mar 05, 2024 | 2.4500 | 2.5700 | 2.3800 | 2.5700 | 2.5700 | 205,975 |
Mar 04, 2024 | 2.3100 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 114,474 |
Mar 01, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 67,131 |
Feb 29, 2024 | 2.2500 | 2.2800 | 2.0400 | 2.2700 | 2.2700 | 80,380 |
Feb 28, 2024 | 2.2600 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 44,556 |
Feb 27, 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2400 | 2.2400 | 44,115 |
Feb 26, 2024 | 2.1600 | 2.3000 | 2.1000 | 2.1900 | 2.1900 | 105,906 |
Feb 23, 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0500 | 2.0500 | 19,366 |
Feb 22, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 41,801 |
Feb 21, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.2400 | 2.2400 | 52,883 |
Feb 20, 2024 | 1.9000 | 2.1500 | 1.8100 | 2.1000 | 2.1000 | 76,153 |
Feb 16, 2024 | 2.0400 | 2.0400 | 1.6000 | 1.8300 | 1.8300 | 79,607 |
Feb 15, 2024 | 2.2000 | 2.2100 | 1.7800 | 1.9400 | 1.9400 | 94,752 |
Feb 14, 2024 | 2.1900 | 2.2600 | 1.6000 | 2.2000 | 2.2000 | 77,145 |
Feb 13, 2024 | 2.9200 | 2.9200 | 0.7000 | 2.1900 | 2.1900 | 328,790 |
Feb 12, 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 165,086 |
Feb 09, 2024 | 2.7000 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 140,802 |
Feb 08, 2024 | 2.4400 | 2.6200 | 2.4400 | 2.6200 | 2.6200 | 221,140 |
Feb 07, 2024 | 2.2700 | 2.4200 | 2.2700 | 2.4200 | 2.4200 | 169,469 |
Feb 06, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 89,988 |
Feb 05, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 110,420 |
Feb 02, 2024 | 1.9700 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 36,971 |
Feb 01, 2024 | 1.9000 | 1.9600 | 1.6000 | 1.9500 | 1.9500 | 66,180 |
Jan 31, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 66,087 |
Jan 30, 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 26,223 |
Jan 29, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 62,277 |
Jan 26, 2024 | 1.4300 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 4,689 |
Jan 25, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 392 |
Jan 24, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
Jan 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 100 |
Jan 22, 2024 | 1.4000 | 1.7300 | 1.4000 | 1.7300 | 1.7300 | 3,462 |
Jan 19, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 2,251 |
Jan 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 4,103 |
Jan 17, 2024 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 9,550 |
Jan 16, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 450 |
Jan 15, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 4,350 |
Jan 12, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
Jan 11, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 210 |
Jan 10, 2024 | 1.7200 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 8,540 |
Jan 09, 2024 | 1.7200 | 1.7200 | 1.5700 | 1.7200 | 1.7200 | 3,174 |
Jan 08, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 200 |
Jan 05, 2024 | 1.5600 | 1.7300 | 1.5600 | 1.7300 | 1.7300 | 440 |
Jan 04, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 152 |
Jan 03, 2024 | 1.7400 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 900 |
Jan 02, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 150 |
Dec 29, 2023 | 1.6000 | 1.8000 | 1.5500 | 1.5500 | 1.5500 | 8,300 |
Dec 28, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
Dec 27, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 808 |
Dec 22, 2023 | 1.6000 | 1.6000 | 1.4100 | 1.4100 | 1.4100 | 5,636 |
Dec 21, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |