Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.4260 | 0.4446 | 0.4101 | 0.4167 | 0.4167 | 18,871 |
Jun 18, 2024 | 0.4530 | 0.4560 | 0.4070 | 0.4070 | 0.4070 | 307,000 |
Jun 17, 2024 | 0.4500 | 0.4800 | 0.4420 | 0.4530 | 0.4530 | 276,900 |
Jun 14, 2024 | 0.4750 | 0.5370 | 0.4500 | 0.4500 | 0.4500 | 123,700 |
Jun 13, 2024 | 0.5490 | 0.5490 | 0.4510 | 0.4640 | 0.4640 | 214,200 |
Jun 12, 2024 | 0.4950 | 0.5490 | 0.4880 | 0.5320 | 0.5320 | 162,500 |
Jun 11, 2024 | 0.4680 | 0.4950 | 0.4500 | 0.4950 | 0.4950 | 79,400 |
Jun 10, 2024 | 0.4590 | 0.4780 | 0.4260 | 0.4500 | 0.4500 | 200,600 |
Jun 07, 2024 | 0.4490 | 0.4870 | 0.4260 | 0.4500 | 0.4500 | 131,800 |
Jun 06, 2024 | 0.4350 | 0.4790 | 0.4350 | 0.4500 | 0.4500 | 114,700 |
Jun 05, 2024 | 0.4570 | 0.5060 | 0.4480 | 0.4500 | 0.4500 | 170,000 |
Jun 04, 2024 | 0.4870 | 0.4900 | 0.4340 | 0.4500 | 0.4500 | 105,000 |
Jun 03, 2024 | 0.4800 | 0.4900 | 0.4380 | 0.4650 | 0.4650 | 223,300 |
May 31, 2024 | 0.4920 | 0.5200 | 0.4710 | 0.4940 | 0.4940 | 109,700 |
May 30, 2024 | 0.4700 | 0.5000 | 0.4550 | 0.4710 | 0.4710 | 102,100 |
May 29, 2024 | 0.4650 | 0.5500 | 0.4330 | 0.4610 | 0.4610 | 420,400 |
May 28, 2024 | 0.5100 | 0.5100 | 0.4580 | 0.4790 | 0.4790 | 764,500 |
May 24, 2024 | 0.5070 | 0.5500 | 0.4500 | 0.5250 | 0.5250 | 673,700 |
May 23, 2024 | 0.5520 | 0.5760 | 0.5000 | 0.5500 | 0.5500 | 693,900 |
May 22, 2024 | 0.5800 | 0.6290 | 0.5650 | 0.5700 | 0.5700 | 111,000 |
May 21, 2024 | 0.6000 | 0.6730 | 0.5800 | 0.5960 | 0.5960 | 188,100 |
May 20, 2024 | 0.6200 | 0.6390 | 0.6000 | 0.6100 | 0.6100 | 262,000 |
May 17, 2024 | 0.6860 | 0.6970 | 0.6200 | 0.6390 | 0.6390 | 328,600 |
May 16, 2024 | 0.7050 | 0.7250 | 0.6400 | 0.6730 | 0.6730 | 212,900 |
May 15, 2024 | 0.8860 | 0.8860 | 0.6450 | 0.6840 | 0.6840 | 852,100 |
May 14, 2024 | 0.8600 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 147,500 |
May 13, 2024 | 0.9060 | 0.9090 | 0.8170 | 0.8690 | 0.8690 | 224,400 |
May 10, 2024 | 0.9700 | 1.0000 | 0.8800 | 0.9300 | 0.9300 | 101,100 |
May 09, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9510 | 0.9510 | 101,100 |
May 08, 2024 | 0.8900 | 1.0000 | 0.8600 | 0.9190 | 0.9190 | 237,000 |
May 07, 2024 | 0.9480 | 1.0000 | 0.8610 | 0.8840 | 0.8840 | 233,200 |
May 06, 2024 | 1.0700 | 1.0900 | 0.8330 | 0.9410 | 0.9410 | 336,700 |
May 03, 2024 | 1.2500 | 1.2500 | 1.0300 | 1.0700 | 1.0700 | 323,200 |
May 02, 2024 | 1.1700 | 1.2500 | 1.0900 | 1.1600 | 1.1600 | 71,300 |
May 01, 2024 | 1.0700 | 1.2300 | 1.0700 | 1.1200 | 1.1200 | 31,500 |
Apr 30, 2024 | 1.1100 | 1.1190 | 1.0400 | 1.0600 | 1.0600 | 71,800 |
Apr 29, 2024 | 1.1800 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 145,700 |
Apr 26, 2024 | 1.2200 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 79,200 |
Apr 25, 2024 | 1.2000 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 58,400 |
Apr 24, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 36,300 |
Apr 23, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 61,400 |
Apr 22, 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 111,700 |
Apr 19, 2024 | 1.1900 | 1.2340 | 1.1700 | 1.1900 | 1.1900 | 38,400 |
Apr 18, 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 37,800 |
Apr 17, 2024 | 1.1700 | 1.2600 | 1.1400 | 1.1700 | 1.1700 | 62,800 |
Apr 16, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 60,100 |
Apr 15, 2024 | 1.2600 | 1.3200 | 1.1550 | 1.1900 | 1.1900 | 158,000 |
Apr 12, 2024 | 1.4100 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 123,800 |
Apr 11, 2024 | 1.4400 | 1.4750 | 1.3600 | 1.3800 | 1.3800 | 85,600 |
Apr 10, 2024 | 1.5600 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 159,200 |
Apr 09, 2024 | 1.6100 | 1.6300 | 1.4900 | 1.5400 | 1.5400 | 75,400 |
Apr 08, 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 78,300 |
Apr 05, 2024 | 1.4700 | 1.5200 | 1.4650 | 1.5000 | 1.5000 | 77,100 |
Apr 04, 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 95,700 |
Apr 03, 2024 | 1.5150 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 139,000 |
Apr 02, 2024 | 1.5600 | 1.6000 | 1.4400 | 1.5400 | 1.5400 | 79,800 |
Apr 01, 2024 | 1.5800 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 91,000 |
Mar 28, 2024 | 1.7800 | 1.7800 | 1.5100 | 1.5800 | 1.5800 | 289,500 |
Mar 27, 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 218,500 |
Mar 26, 2024 | 1.6400 | 1.8300 | 1.6400 | 1.6900 | 1.6900 | 155,100 |
Mar 25, 2024 | 1.3900 | 1.6600 | 1.3600 | 1.5600 | 1.5600 | 250,000 |
Mar 22, 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 205,200 |
Mar 21, 2024 | 1.4200 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 147,000 |
Mar 20, 2024 | 1.4800 | 1.4800 | 1.3000 | 1.4050 | 1.4050 | 218,600 |
Mar 19, 2024 | 1.6200 | 1.6900 | 1.4800 | 1.4800 | 1.4800 | 171,700 |
Mar 18, 2024 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 100,400 |
Mar 15, 2024 | 1.8900 | 1.9400 | 1.6400 | 1.6800 | 1.6800 | 175,000 |
Mar 14, 2024 | 1.7700 | 1.9300 | 1.6400 | 1.8800 | 1.8800 | 147,900 |
Mar 13, 2024 | 1.7600 | 1.8600 | 1.6300 | 1.7800 | 1.7800 | 123,100 |
Mar 12, 2024 | 1.6400 | 1.8300 | 1.6100 | 1.7700 | 1.7700 | 176,900 |
Mar 11, 2024 | 1.7000 | 1.7190 | 1.6500 | 1.6500 | 1.6500 | 42,200 |
Mar 08, 2024 | 1.7400 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 90,000 |
Mar 07, 2024 | 1.5900 | 1.8200 | 1.5900 | 1.7100 | 1.7100 | 117,600 |
Mar 06, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 169,900 |
Mar 05, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 126,700 |
Mar 04, 2024 | 1.7100 | 1.8150 | 1.5800 | 1.6800 | 1.6800 | 125,000 |
Mar 01, 2024 | 1.8900 | 2.1000 | 1.6100 | 1.7100 | 1.7100 | 330,900 |
Feb 29, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 55,400 |
Feb 28, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 55,300 |
Feb 27, 2024 | 1.9500 | 1.9800 | 1.8000 | 1.9100 | 1.9100 | 101,300 |
Feb 26, 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8900 | 1.8900 | 60,900 |
Feb 23, 2024 | 1.8800 | 1.9330 | 1.8000 | 1.8400 | 1.8400 | 28,700 |
Feb 22, 2024 | 1.8400 | 1.9300 | 1.7900 | 1.8800 | 1.8800 | 125,500 |
Feb 21, 2024 | 1.8800 | 1.9300 | 1.8000 | 1.8400 | 1.8400 | 61,000 |
Feb 20, 2024 | 1.9600 | 1.9950 | 1.8500 | 1.8900 | 1.8900 | 47,400 |
Feb 16, 2024 | 1.8300 | 1.9800 | 1.7500 | 1.9500 | 1.9500 | 68,300 |
Feb 15, 2024 | 1.8600 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 98,000 |
Feb 14, 2024 | 1.9600 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 122,500 |
Feb 13, 2024 | 1.9400 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 227,200 |
Feb 12, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 46,400 |
Feb 09, 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0700 | 2.0700 | 67,500 |
Feb 08, 2024 | 1.9400 | 2.0200 | 1.8870 | 1.9700 | 1.9700 | 80,700 |
Feb 07, 2024 | 2.1600 | 2.1800 | 1.8800 | 1.9450 | 1.9450 | 134,100 |
Feb 06, 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 31,500 |
Feb 05, 2024 | 2.1200 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 79,100 |
Feb 02, 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 83,400 |
Feb 01, 2024 | 2.1100 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 111,300 |
Jan 31, 2024 | 2.1600 | 2.1700 | 2.0450 | 2.0500 | 2.0500 | 49,000 |
Jan 30, 2024 | 2.1900 | 2.2250 | 2.0900 | 2.1700 | 2.1700 | 44,200 |
Jan 29, 2024 | 2.1300 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 81,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |