Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4862 | 0.5518 | 0.4861 | 0.5465 | 0.5465 | 136,637 |
May 02, 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 66,600 |
May 01, 2024 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 64,600 |
Apr 30, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 0.4900 | 71,200 |
Apr 29, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 109,600 |
Apr 26, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 53,300 |
Apr 25, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 163,000 |
Apr 24, 2024 | 0.4800 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 60,100 |
Apr 23, 2024 | 0.4100 | 0.5100 | 0.4100 | 0.5100 | 0.5100 | 208,100 |
Apr 22, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 115,700 |
Apr 19, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 33,700 |
Apr 18, 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 221,300 |
Apr 17, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 196,600 |
Apr 16, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 94,600 |
Apr 15, 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 205,100 |
Apr 12, 2024 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 0.5700 | 280,200 |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 152,200 |
Apr 10, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 80,100 |
Apr 09, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 374,400 |
Apr 08, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 482,400 |
Apr 05, 2024 | 0.5800 | 0.5800 | 0.4500 | 0.5000 | 0.5000 | 478,900 |
Apr 04, 2024 | 0.4400 | 0.5800 | 0.4400 | 0.5600 | 0.5600 | 931,700 |
Apr 03, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 757,000 |
Apr 02, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 585,900 |
Apr 01, 2024 | 0.4000 | 0.4300 | 0.3400 | 0.3500 | 0.3500 | 507,900 |
Mar 28, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 356,300 |
Mar 27, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 238,900 |
Mar 26, 2024 | 0.4500 | 0.4600 | 0.3900 | 0.4000 | 0.4000 | 510,200 |
Mar 25, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 80,300 |
Mar 22, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 92,400 |
Mar 21, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 198,500 |
Mar 20, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 205,600 |
Mar 19, 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 81,900 |
Mar 18, 2024 | 0.4500 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 992,500 |
Mar 15, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 474,300 |
Mar 14, 2024 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 474,900 |
Mar 13, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 188,000 |
Mar 12, 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 367,000 |
Mar 11, 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 427,300 |
Mar 08, 2024 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 0.6100 | 865,400 |
Mar 07, 2024 | 0.7000 | 0.7400 | 0.5500 | 0.5600 | 0.5600 | 1,055,500 |
Mar 06, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 433,300 |
Mar 05, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 398,200 |
Mar 04, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 466,100 |
Mar 01, 2024 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 0.7000 | 1,040,000 |
Feb 29, 2024 | 0.7600 | 0.7700 | 0.6600 | 0.6700 | 0.6700 | 1,160,500 |
Feb 28, 2024 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 851,700 |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 0.8300 | 621,400 |
Feb 26, 2024 | 0.9100 | 0.9100 | 0.7700 | 0.8500 | 0.8500 | 2,198,900 |
Feb 23, 2024 | 1.2700 | 1.2700 | 0.6600 | 0.9000 | 0.9000 | 12,549,700 |
Feb 22, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 299,300 |
Feb 21, 2024 | 2.5100 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 423,700 |
Feb 20, 2024 | 2.8700 | 2.8700 | 2.5100 | 2.5100 | 2.5100 | 905,200 |
Feb 16, 2024 | 2.9000 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 19,600 |
Feb 15, 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 21,400 |
Feb 14, 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 23,800 |
Feb 13, 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 35,100 |
Feb 12, 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 24,400 |
Feb 09, 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | 37,500 |
Feb 08, 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 19,200 |
Feb 07, 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 25,100 |
Feb 06, 2024 | 2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 121,600 |
Feb 05, 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 29,500 |
Feb 02, 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 58,800 |
Feb 01, 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 36,600 |
Jan 31, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 60,000 |
Jan 30, 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 30,200 |
Jan 29, 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 653,200 |
Jan 26, 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 126,900 |
Jan 25, 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 68,900 |
Jan 24, 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 24,600 |
Jan 23, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 32,700 |
Jan 22, 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 46,900 |
Jan 19, 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 188,300 |
Jan 18, 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 177,300 |
Jan 17, 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 198,300 |
Jan 16, 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 30,100 |
Jan 12, 2024 | 2.8300 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 55,200 |
Jan 11, 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 42,500 |
Jan 10, 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 60,000 |
Jan 09, 2024 | 2.8500 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 81,100 |
Jan 08, 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 43,900 |
Jan 05, 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 49,000 |
Jan 04, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 38,100 |
Jan 03, 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 732,600 |
Jan 02, 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 63,700 |
Dec 29, 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 76,300 |
Dec 28, 2023 | 2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 89,400 |
Dec 27, 2023 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.8000 | 225,800 |
Dec 26, 2023 | 2.7900 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 116,400 |
Dec 22, 2023 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 55,400 |
Dec 21, 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 39,900 |
Dec 20, 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 12,200 |
Dec 19, 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 85,400 |
Dec 18, 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 47,000 |
Dec 15, 2023 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 28,800 |
Dec 14, 2023 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 27,300 |
Dec 13, 2023 | 2.7900 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 50,300 |
Dec 12, 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 62,000 |
Dec 11, 2023 | 2.8100 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |