Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6660 | 0.7200 | 0.6650 | 0.6900 | 0.6900 | 3,027 |
Apr 25, 2024 | 0.7020 | 0.7020 | 0.6600 | 0.7000 | 0.7000 | 8,500 |
Apr 24, 2024 | 0.6320 | 0.6640 | 0.6320 | 0.6640 | 0.6640 | 1,900 |
Apr 23, 2024 | 0.6610 | 0.7400 | 0.6130 | 0.6580 | 0.6580 | 40,100 |
Apr 22, 2024 | 0.6990 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 5,300 |
Apr 19, 2024 | 0.7390 | 0.7400 | 0.6270 | 0.6770 | 0.6770 | 8,200 |
Apr 18, 2024 | 0.7300 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 4,800 |
Apr 17, 2024 | 0.6500 | 0.7840 | 0.6500 | 0.6880 | 0.6880 | 22,300 |
Apr 16, 2024 | 0.6330 | 0.6930 | 0.6330 | 0.6510 | 0.6510 | 6,200 |
Apr 15, 2024 | 0.7110 | 0.7400 | 0.6130 | 0.6750 | 0.6750 | 57,600 |
Apr 12, 2024 | 0.8190 | 0.8190 | 0.7110 | 0.7400 | 0.7400 | 34,200 |
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7650 | 0.7800 | 0.7800 | 7,300 |
Apr 10, 2024 | 0.8000 | 0.8200 | 0.7550 | 0.7800 | 0.7800 | 5,100 |
Apr 09, 2024 | 0.8020 | 0.8140 | 0.7450 | 0.7710 | 0.7710 | 11,100 |
Apr 08, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 10,900 |
Apr 05, 2024 | 0.8400 | 0.8810 | 0.8000 | 0.8200 | 0.8200 | 23,400 |
Apr 04, 2024 | 0.8800 | 0.8970 | 0.8100 | 0.8210 | 0.8210 | 62,600 |
Apr 03, 2024 | 0.8140 | 0.8940 | 0.7900 | 0.8500 | 0.8500 | 103,000 |
Apr 02, 2024 | 0.7610 | 0.8400 | 0.7200 | 0.7840 | 0.7840 | 37,600 |
Apr 01, 2024 | 0.7490 | 0.7860 | 0.7110 | 0.7350 | 0.7350 | 13,000 |
Mar 28, 2024 | 0.7800 | 0.7800 | 0.7050 | 0.7170 | 0.7170 | 9,300 |
Mar 27, 2024 | 0.7510 | 0.8000 | 0.7000 | 0.7050 | 0.7050 | 20,700 |
Mar 26, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 0.7500 | 23,300 |
Mar 25, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 19,600 |
Mar 22, 2024 | 0.7710 | 0.8000 | 0.7710 | 0.7800 | 0.7800 | 11,000 |
Mar 21, 2024 | 0.8110 | 0.8350 | 0.7710 | 0.7800 | 0.7800 | 14,700 |
Mar 20, 2024 | 0.8100 | 0.8600 | 0.7710 | 0.7930 | 0.7930 | 21,200 |
Mar 19, 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 3,100 |
Mar 18, 2024 | 0.8800 | 0.8800 | 0.8210 | 0.8400 | 0.8400 | 12,700 |
Mar 15, 2024 | 0.8400 | 0.8800 | 0.8110 | 0.8360 | 0.8360 | 31,800 |
Mar 14, 2024 | 0.8900 | 0.8960 | 0.8500 | 0.8500 | 0.8500 | 11,200 |
Mar 13, 2024 | 0.8520 | 0.8990 | 0.8500 | 0.8500 | 0.8500 | 25,500 |
Mar 12, 2024 | 0.9000 | 0.9100 | 0.8670 | 0.8670 | 0.8670 | 15,500 |
Mar 11, 2024 | 0.8880 | 0.9300 | 0.8650 | 0.8700 | 0.8700 | 26,500 |
Mar 08, 2024 | 0.9400 | 0.9650 | 0.8660 | 0.8900 | 0.8900 | 81,100 |
Mar 07, 2024 | 1.0000 | 1.0100 | 0.9350 | 0.9450 | 0.9450 | 61,300 |
Mar 06, 2024 | 1.0000 | 1.0400 | 0.9460 | 0.9800 | 0.9800 | 63,000 |
Mar 05, 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 50,000 |
Mar 04, 2024 | 0.9700 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 78,300 |
Mar 01, 2024 | 0.9870 | 1.0900 | 0.9500 | 1.0000 | 1.0000 | 254,600 |
Feb 29, 2024 | 0.9700 | 0.9900 | 0.9400 | 0.9620 | 0.9620 | 40,300 |
Feb 28, 2024 | 0.9140 | 0.9700 | 0.9140 | 0.9600 | 0.9600 | 29,300 |
Feb 27, 2024 | 0.9730 | 0.9750 | 0.9100 | 0.9580 | 0.9580 | 47,900 |
Feb 26, 2024 | 0.8900 | 0.9690 | 0.8810 | 0.9360 | 0.9360 | 34,100 |
Feb 23, 2024 | 0.9790 | 0.9790 | 0.8700 | 0.8860 | 0.8860 | 67,000 |
Feb 22, 2024 | 0.9350 | 0.9800 | 0.8580 | 0.8900 | 0.8900 | 68,400 |
Feb 21, 2024 | 0.8700 | 0.9800 | 0.8500 | 0.9640 | 0.9640 | 117,300 |
Feb 20, 2024 | 0.8100 | 0.8400 | 0.8060 | 0.8320 | 0.8320 | 26,800 |
Feb 16, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 40,500 |
Feb 15, 2024 | 0.8220 | 0.8300 | 0.8030 | 0.8220 | 0.8220 | 13,000 |
Feb 14, 2024 | 0.7980 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 23,800 |
Feb 13, 2024 | 0.8300 | 0.8500 | 0.7710 | 0.8290 | 0.8290 | 48,800 |
Feb 12, 2024 | 0.8620 | 0.8630 | 0.8300 | 0.8600 | 0.8600 | 75,900 |
Feb 09, 2024 | 0.8400 | 0.8590 | 0.8100 | 0.8440 | 0.8440 | 52,400 |
Feb 08, 2024 | 0.8100 | 0.8390 | 0.7780 | 0.8360 | 0.8360 | 46,000 |
Feb 07, 2024 | 0.8060 | 0.8250 | 0.7800 | 0.8200 | 0.8200 | 25,100 |
Feb 06, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.8060 | 0.8060 | 29,500 |
Feb 05, 2024 | 0.8040 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 40,600 |
Feb 02, 2024 | 0.7760 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 49,300 |
Feb 01, 2024 | 0.8200 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 61,000 |
Jan 31, 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8200 | 0.8200 | 98,900 |
Jan 30, 2024 | 0.9620 | 0.9620 | 0.7400 | 0.8050 | 0.8050 | 849,000 |
Jan 29, 2024 | 1.0600 | 1.1830 | 0.9500 | 1.0200 | 1.0200 | 1,259,400 |
Jan 26, 2024 | 0.9300 | 1.0460 | 0.9300 | 1.0230 | 1.0230 | 153,400 |
Jan 25, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9450 | 0.9450 | 40,100 |
Jan 24, 2024 | 1.0300 | 1.0590 | 0.9800 | 1.0000 | 1.0000 | 63,400 |
Jan 23, 2024 | 0.9800 | 1.0800 | 0.9800 | 1.0700 | 1.0700 | 50,600 |
Jan 22, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 52,300 |
Jan 19, 2024 | 1.0500 | 1.0600 | 0.9980 | 1.0500 | 1.0500 | 74,100 |
Jan 18, 2024 | 1.0300 | 1.0800 | 0.9700 | 1.0700 | 1.0700 | 61,500 |
Jan 17, 2024 | 1.0360 | 1.0890 | 1.0100 | 1.0500 | 1.0500 | 39,200 |
Jan 16, 2024 | 1.0300 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 127,700 |
Jan 12, 2024 | 1.0800 | 1.1350 | 1.0100 | 1.0300 | 1.0300 | 183,800 |
Jan 11, 2024 | 1.1300 | 1.1600 | 1.0100 | 1.1000 | 1.1000 | 140,700 |
Jan 10, 2024 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 46,100 |
Jan 09, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 124,700 |
Jan 08, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 54,200 |
Jan 05, 2024 | 1.2000 | 1.3600 | 1.2000 | 1.2700 | 1.2700 | 59,200 |
Jan 04, 2024 | 1.2800 | 1.3480 | 1.1700 | 1.2600 | 1.2600 | 56,000 |
Jan 03, 2024 | 1.3100 | 1.3300 | 1.2100 | 1.2950 | 1.2950 | 90,400 |
Jan 02, 2024 | 1.3800 | 1.4300 | 1.2000 | 1.3700 | 1.3700 | 306,500 |
Dec 29, 2023 | 1.6100 | 1.6200 | 1.4300 | 1.4600 | 1.4600 | 171,300 |
Dec 28, 2023 | 1.7400 | 1.7500 | 1.4100 | 1.6100 | 1.6100 | 966,700 |
Dec 27, 2023 | 1.4400 | 1.8500 | 1.3700 | 1.5900 | 1.5900 | 1,871,200 |
Dec 26, 2023 | 1.4100 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 42,700 |
Dec 22, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 71,300 |
Dec 21, 2023 | 1.5900 | 1.5900 | 1.3200 | 1.4000 | 1.4000 | 74,300 |
Dec 20, 2023 | 1.4500 | 1.6400 | 1.4200 | 1.6400 | 1.6400 | 72,100 |
Dec 19, 2023 | 1.4400 | 1.6500 | 1.4400 | 1.4400 | 1.4400 | 44,800 |
Dec 18, 2023 | 1.4600 | 1.5420 | 1.3300 | 1.4000 | 1.4000 | 105,400 |
Dec 18, 2023 | 1:10 Stock Split | |||||
Dec 15, 2023 | 1.7000 | 1.7000 | 1.3000 | 1.5900 | 1.5900 | 100,150 |
Dec 14, 2023 | 1.6000 | 1.7300 | 1.5800 | 1.6400 | 1.6400 | 42,020 |
Dec 13, 2023 | 1.6200 | 1.7000 | 1.5000 | 1.5700 | 1.5700 | 23,390 |
Dec 12, 2023 | 1.8000 | 1.8000 | 1.6000 | 1.6300 | 1.6300 | 11,930 |
Dec 11, 2023 | 1.9000 | 1.9000 | 1.6800 | 1.7000 | 1.7000 | 12,400 |
Dec 08, 2023 | 1.7000 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 21,340 |
Dec 07, 2023 | 1.8900 | 1.9500 | 1.7000 | 1.7100 | 1.7100 | 30,850 |
Dec 06, 2023 | 1.7000 | 2.2000 | 1.7000 | 1.8000 | 1.8000 | 28,390 |
Dec 05, 2023 | 2.1000 | 2.2000 | 1.8600 | 1.8800 | 1.8800 | 12,180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |