Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1495 | 0.1495 | 0.1341 | 0.1440 | 0.1440 | 871,944 |
May 02, 2024 | 0.1520 | 0.1540 | 0.1400 | 0.1470 | 0.1470 | 1,068,000 |
May 01, 2024 | 0.1520 | 0.1530 | 0.1460 | 0.1510 | 0.1510 | 235,000 |
Apr 30, 2024 | 0.1550 | 0.1550 | 0.1440 | 0.1480 | 0.1480 | 471,000 |
Apr 29, 2024 | 0.1560 | 0.1620 | 0.1500 | 0.1550 | 0.1550 | 485,300 |
Apr 26, 2024 | 0.1500 | 0.1580 | 0.1490 | 0.1540 | 0.1540 | 1,022,600 |
Apr 25, 2024 | 0.1510 | 0.1600 | 0.1500 | 0.1540 | 0.1540 | 1,120,300 |
Apr 24, 2024 | 0.1680 | 0.1730 | 0.1600 | 0.1620 | 0.1620 | 963,600 |
Apr 23, 2024 | 0.1700 | 0.1900 | 0.1640 | 0.1780 | 0.1780 | 7,092,800 |
Apr 22, 2024 | 0.1680 | 0.1680 | 0.1500 | 0.1580 | 0.1580 | 730,800 |
Apr 19, 2024 | 0.1720 | 0.1790 | 0.1650 | 0.1690 | 0.1690 | 602,800 |
Apr 18, 2024 | 0.1720 | 0.1770 | 0.1610 | 0.1650 | 0.1650 | 1,285,000 |
Apr 17, 2024 | 0.1580 | 0.1800 | 0.1580 | 0.1730 | 0.1730 | 3,377,700 |
Apr 16, 2024 | 0.1560 | 0.1640 | 0.1420 | 0.1560 | 0.1560 | 1,935,600 |
Apr 15, 2024 | 0.1480 | 0.1750 | 0.1450 | 0.1590 | 0.1590 | 6,456,000 |
Apr 12, 2024 | 0.1480 | 0.1490 | 0.1400 | 0.1420 | 0.1420 | 1,061,500 |
Apr 11, 2024 | 0.1430 | 0.1600 | 0.1420 | 0.1440 | 0.1440 | 2,284,300 |
Apr 10, 2024 | 0.1430 | 0.1480 | 0.1400 | 0.1430 | 0.1430 | 808,800 |
Apr 09, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1470 | 0.1470 | 1,000,000 |
Apr 08, 2024 | 0.1540 | 0.1580 | 0.1450 | 0.1470 | 0.1470 | 1,635,500 |
Apr 05, 2024 | 0.1770 | 0.1900 | 0.1550 | 0.1600 | 0.1600 | 8,180,300 |
Apr 04, 2024 | 0.1470 | 0.1650 | 0.1400 | 0.1490 | 0.1490 | 2,930,300 |
Apr 03, 2024 | 0.1450 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 4,104,400 |
Apr 02, 2024 | 0.1420 | 0.1500 | 0.1300 | 0.1490 | 0.1490 | 2,828,700 |
Apr 01, 2024 | 0.1290 | 0.1550 | 0.1290 | 0.1330 | 0.1330 | 5,712,000 |
Mar 28, 2024 | 0.1300 | 0.1380 | 0.1260 | 0.1290 | 0.1290 | 2,213,100 |
Mar 27, 2024 | 0.1400 | 0.1430 | 0.1260 | 0.1320 | 0.1320 | 3,959,200 |
Mar 26, 2024 | 0.1400 | 0.1450 | 0.1330 | 0.1380 | 0.1380 | 1,791,100 |
Mar 25, 2024 | 0.1400 | 0.1490 | 0.1350 | 0.1410 | 0.1410 | 2,326,900 |
Mar 22, 2024 | 0.1460 | 0.1500 | 0.1300 | 0.1420 | 0.1420 | 4,502,600 |
Mar 21, 2024 | 0.1830 | 0.2000 | 0.1500 | 0.1550 | 0.1550 | 10,673,700 |
Mar 20, 2024 | 0.1510 | 0.3040 | 0.1420 | 0.1810 | 0.1810 | 98,536,900 |
Mar 19, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1440 | 0.1440 | 2,526,500 |
Mar 18, 2024 | 0.1560 | 0.1570 | 0.1260 | 0.1390 | 0.1390 | 3,011,700 |
Mar 15, 2024 | 0.1340 | 0.1670 | 0.1330 | 0.1600 | 0.1600 | 11,856,800 |
Mar 14, 2024 | 0.1300 | 0.1380 | 0.1260 | 0.1290 | 0.1290 | 1,541,900 |
Mar 13, 2024 | 0.1210 | 0.1350 | 0.1200 | 0.1340 | 0.1340 | 1,848,000 |
Mar 12, 2024 | 0.1500 | 0.1560 | 0.1300 | 0.1350 | 0.1350 | 2,530,600 |
Mar 11, 2024 | 0.1700 | 0.1820 | 0.1540 | 0.1560 | 0.1560 | 2,837,200 |
Mar 08, 2024 | 0.2100 | 0.2100 | 0.1700 | 0.1780 | 0.1780 | 4,960,700 |
Mar 07, 2024 | 0.2000 | 0.2040 | 0.1870 | 0.1930 | 0.1930 | 1,289,400 |
Mar 06, 2024 | 0.2130 | 0.2140 | 0.1940 | 0.2000 | 0.2000 | 1,808,100 |
Mar 05, 2024 | 0.2050 | 0.2150 | 0.1950 | 0.2090 | 0.2090 | 3,501,600 |
Mar 04, 2024 | 0.2000 | 0.2100 | 0.1830 | 0.1950 | 0.1950 | 4,241,600 |
Mar 01, 2024 | 0.2110 | 0.2110 | 0.1960 | 0.2010 | 0.2010 | 2,434,000 |
Feb 29, 2024 | 0.2290 | 0.2290 | 0.2000 | 0.2020 | 0.2020 | 4,456,900 |
Feb 28, 2024 | 0.3830 | 0.3900 | 0.1960 | 0.2180 | 0.2180 | 19,873,000 |
Feb 27, 2024 | 0.2850 | 0.3500 | 0.2700 | 0.3500 | 0.3500 | 7,449,200 |
Feb 26, 2024 | 0.3390 | 0.3500 | 0.2460 | 0.2660 | 0.2660 | 3,453,500 |
Feb 23, 2024 | 0.3450 | 0.3490 | 0.3210 | 0.3340 | 0.3340 | 1,050,100 |
Feb 22, 2024 | 0.3300 | 0.3520 | 0.3300 | 0.3490 | 0.3490 | 514,000 |
Feb 21, 2024 | 0.3200 | 0.3470 | 0.3200 | 0.3470 | 0.3470 | 660,100 |
Feb 20, 2024 | 0.3600 | 0.3600 | 0.3220 | 0.3300 | 0.3300 | 723,400 |
Feb 16, 2024 | 0.2870 | 0.3550 | 0.2810 | 0.3350 | 0.3350 | 1,628,800 |
Feb 15, 2024 | 0.3030 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 774,700 |
Feb 14, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3130 | 0.3130 | 935,800 |
Feb 13, 2024 | 0.3250 | 0.3380 | 0.2840 | 0.3000 | 0.3000 | 1,764,300 |
Feb 12, 2024 | 0.4000 | 0.4070 | 0.3300 | 0.3380 | 0.3380 | 1,386,400 |
Feb 09, 2024 | 0.3270 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 2,608,100 |
Feb 08, 2024 | 0.3500 | 0.3770 | 0.3020 | 0.3520 | 0.3520 | 6,280,000 |
Feb 07, 2024 | 0.4400 | 0.6160 | 0.3200 | 0.4000 | 0.4000 | 119,510,800 |
Feb 06, 2024 | 0.2300 | 0.2600 | 0.2210 | 0.2320 | 0.2320 | 738,300 |
Feb 05, 2024 | 0.3000 | 0.3000 | 0.2280 | 0.2460 | 0.2460 | 716,900 |
Feb 02, 2024 | 0.3160 | 0.3300 | 0.2920 | 0.2940 | 0.2940 | 294,600 |
Feb 01, 2024 | 0.3840 | 0.4060 | 0.3120 | 0.3320 | 0.3320 | 645,700 |
Jan 31, 2024 | 0.4090 | 0.4600 | 0.3800 | 0.4000 | 0.4000 | 1,152,900 |
Jan 30, 2024 | 0.3100 | 0.5600 | 0.2900 | 0.4740 | 0.4740 | 3,703,800 |
Jan 29, 2024 | 0.3310 | 0.4850 | 0.2790 | 0.3380 | 0.3380 | 4,211,700 |
Jan 26, 2024 | 0.2200 | 0.5600 | 0.2160 | 0.4310 | 0.4310 | 10,201,300 |
Jan 25, 2024 | 0.2170 | 0.2400 | 0.2100 | 0.2360 | 0.2360 | 784,000 |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2130 | 0.2170 | 0.2170 | 642,900 |
Jan 23, 2024 | 0.2700 | 0.2800 | 0.2330 | 0.2400 | 0.2400 | 613,000 |
Jan 22, 2024 | 0.3200 | 0.3400 | 0.2700 | 0.2710 | 0.2710 | 487,600 |
Jan 19, 2024 | 0.3450 | 0.3450 | 0.3130 | 0.3170 | 0.3170 | 101,900 |
Jan 18, 2024 | 0.3200 | 0.3460 | 0.3130 | 0.3460 | 0.3460 | 122,700 |
Jan 17, 2024 | 0.3400 | 0.3400 | 0.3130 | 0.3290 | 0.3290 | 119,000 |
Jan 16, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3210 | 0.3210 | 252,500 |
Jan 12, 2024 | 0.4700 | 0.4800 | 0.3030 | 0.3260 | 0.3260 | 2,622,700 |
Jan 11, 2024 | 0.3610 | 0.3840 | 0.3510 | 0.3630 | 0.3630 | 221,300 |
Jan 10, 2024 | 0.4230 | 0.4390 | 0.3410 | 0.3600 | 0.3600 | 479,000 |
Jan 09, 2024 | 0.5000 | 0.5100 | 0.4170 | 0.4200 | 0.4200 | 947,400 |
Jan 08, 2024 | 0.5210 | 0.5790 | 0.4700 | 0.4700 | 0.4700 | 751,600 |
Jan 05, 2024 | 0.5210 | 0.5400 | 0.5000 | 0.5120 | 0.5120 | 107,000 |
Jan 04, 2024 | 0.5620 | 0.5900 | 0.5100 | 0.5210 | 0.5210 | 142,800 |
Jan 03, 2024 | 0.6200 | 0.6500 | 0.5580 | 0.5750 | 0.5750 | 404,100 |
Jan 02, 2024 | 0.6890 | 0.7100 | 0.5640 | 0.5820 | 0.5820 | 317,800 |
Dec 29, 2023 | 0.8500 | 0.8730 | 0.6800 | 0.7100 | 0.7100 | 314,500 |
Dec 28, 2023 | 0.8550 | 0.8900 | 0.8550 | 0.8800 | 0.8800 | 71,000 |
Dec 27, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 108,100 |
Dec 26, 2023 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 25,800 |
Dec 22, 2023 | 0.8810 | 0.9300 | 0.8600 | 0.9200 | 0.9200 | 69,700 |
Dec 21, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.8810 | 0.8810 | 117,200 |
Dec 20, 2023 | 0.9010 | 0.9500 | 0.8510 | 0.9100 | 0.9100 | 218,700 |
Dec 19, 2023 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 94,000 |
Dec 18, 2023 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 143,400 |
Dec 15, 2023 | 1.0200 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 72,400 |
Dec 14, 2023 | 0.9640 | 1.0200 | 0.9640 | 0.9800 | 0.9800 | 82,400 |
Dec 13, 2023 | 1.0100 | 1.0400 | 0.9650 | 0.9800 | 0.9800 | 45,900 |
Dec 12, 2023 | 1.0100 | 1.0300 | 0.9850 | 1.0000 | 1.0000 | 37,700 |
Dec 11, 2023 | 1.0500 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 170,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |