Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 664,401 |
May 01, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.6000 | 0.6000 | 20,445,906 |
Apr 30, 2024 | 0.6250 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 17,659,277 |
Apr 29, 2024 | 0.6300 | 0.6400 | 0.6160 | 0.6250 | 0.6250 | 3,947,385 |
Apr 26, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 36,152,619 |
Apr 25, 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 15,953,748 |
Apr 24, 2024 | 0.6600 | 0.6800 | 0.6160 | 0.6250 | 0.6250 | 8,600,283 |
Apr 23, 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 31,463,615 |
Apr 22, 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 25,980,475 |
Apr 19, 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 10,814,460 |
Apr 18, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 19,405,958 |
Apr 17, 2024 | 0.6850 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 41,290,675 |
Apr 16, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6850 | 0.6850 | 67,544,097 |
Apr 15, 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6650 | 0.6650 | 16,751,546 |
Apr 12, 2024 | 0.7750 | 0.8000 | 0.6500 | 0.7400 | 0.7400 | 52,883,595 |
Apr 11, 2024 | 0.7350 | 0.8000 | 0.7200 | 0.7750 | 0.7750 | 36,270,336 |
Apr 10, 2024 | 0.6600 | 0.7500 | 0.6500 | 0.7350 | 0.7350 | 11,994,309 |
Apr 09, 2024 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 0.6700 | 17,008,021 |
Apr 08, 2024 | 0.7800 | 0.8000 | 0.6800 | 0.7100 | 0.7100 | 63,735,144 |
Apr 05, 2024 | 0.7850 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,504,923 |
Apr 04, 2024 | 0.7850 | 0.8000 | 0.7710 | 0.7850 | 0.7850 | 3,263,822 |
Apr 03, 2024 | 0.7950 | 0.8000 | 0.7700 | 0.7850 | 0.7850 | 2,411,497 |
Apr 02, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7950 | 0.7950 | 7,797,304 |
Mar 28, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7800 | 0.7800 | 5,328,465 |
Mar 27, 2024 | 0.8350 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 1,737,292 |
Mar 26, 2024 | 0.8350 | 0.8500 | 0.8200 | 0.8350 | 0.8350 | 1,476,538 |
Mar 25, 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8040 | 0.8040 | 41,267,685 |
Mar 22, 2024 | 0.8100 | 0.8500 | 0.7720 | 0.8250 | 0.8250 | 36,272,853 |
Mar 21, 2024 | 0.7750 | 0.8000 | 0.7470 | 0.8100 | 0.8100 | 20,193,717 |
Mar 20, 2024 | 0.7650 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 7,395,409 |
Mar 19, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7650 | 0.7650 | 3,453,090 |
Mar 18, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7900 | 0.7900 | 26,270,331 |
Mar 15, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 16,049,659 |
Mar 14, 2024 | 0.8400 | 0.9000 | 0.8130 | 0.8130 | 0.8130 | 66,739,619 |
Mar 13, 2024 | 0.7250 | 0.8700 | 0.6750 | 0.8500 | 0.8500 | 99,381,609 |
Mar 12, 2024 | 0.7350 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,297,233 |
Mar 11, 2024 | 0.7250 | 0.7700 | 0.7000 | 0.7350 | 0.7350 | 5,677,916 |
Mar 08, 2024 | 0.7250 | 0.7700 | 0.7000 | 0.7250 | 0.7250 | 41,086,300 |
Mar 07, 2024 | 0.7750 | 0.8030 | 0.7000 | 0.8030 | 0.8030 | 17,887,504 |
Mar 06, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 5,413,850 |
Mar 05, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,983,909 |
Mar 04, 2024 | 0.8100 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 6,351,839 |
Mar 01, 2024 | 0.8100 | 0.8500 | 0.7700 | 0.8100 | 0.8100 | 5,587,569 |
Feb 29, 2024 | 0.7250 | 0.8500 | 0.7000 | 0.8100 | 0.8100 | 27,463,710 |
Feb 28, 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 26,919,471 |
Feb 27, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 24,145,197 |
Feb 26, 2024 | 0.8050 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 2,450,460 |
Feb 23, 2024 | 0.8050 | 0.8300 | 0.7800 | 0.8050 | 0.8050 | 3,432,485 |
Feb 22, 2024 | 0.8150 | 0.8500 | 0.7800 | 0.8050 | 0.8050 | 7,206,356 |
Feb 21, 2024 | 0.8250 | 0.8500 | 0.7800 | 0.8150 | 0.8150 | 4,533,323 |
Feb 20, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 10,080,019 |
Feb 19, 2024 | 0.7450 | 0.8750 | 0.7200 | 0.8400 | 0.8400 | 33,233,455 |
Feb 16, 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7450 | 0.7450 | 14,426,353 |
Feb 15, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 4,704,499 |
Feb 14, 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 3,494,632 |
Feb 13, 2024 | 0.8150 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 2,980,765 |
Feb 12, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 18,423,632 |
Feb 09, 2024 | 0.8250 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 51,390,610 |
Feb 08, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.8250 | 0.8250 | 34,100,944 |
Feb 07, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 2,758,154 |
Feb 06, 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 16,330,095 |
Feb 05, 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 18,968,104 |
Feb 02, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 12,648,091 |
Feb 01, 2024 | 0.7750 | 0.8000 | 0.7530 | 0.7750 | 0.7750 | 28,611,392 |
Jan 31, 2024 | 0.7600 | 0.8000 | 0.7350 | 0.7750 | 0.7750 | 2,327,000 |
Jan 30, 2024 | 0.7150 | 0.7700 | 0.7000 | 0.7600 | 0.7600 | 18,950,430 |
Jan 29, 2024 | 0.7150 | 0.7380 | 0.7000 | 0.7150 | 0.7150 | 15,026,389 |
Jan 26, 2024 | 0.7400 | 0.7500 | 0.6700 | 0.7250 | 0.7250 | 35,548,388 |
Jan 25, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 3,189,057 |
Jan 24, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 6,823,356 |
Jan 23, 2024 | 0.7350 | 0.7600 | 0.7050 | 0.7400 | 0.7400 | 15,116,875 |
Jan 22, 2024 | 0.7600 | 0.8000 | 0.7150 | 0.7350 | 0.7350 | 7,869,660 |
Jan 19, 2024 | 0.7450 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 3,977,297 |
Jan 18, 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7450 | 0.7450 | 5,226,554 |
Jan 17, 2024 | 0.7750 | 0.7840 | 0.7500 | 0.7750 | 0.7750 | 2,504,599 |
Jan 16, 2024 | 0.7750 | 0.8000 | 0.7300 | 0.7750 | 0.7750 | 16,963,265 |
Jan 15, 2024 | 0.7890 | 0.8200 | 0.7500 | 0.7750 | 0.7750 | 12,389,573 |
Jan 12, 2024 | 0.8250 | 0.8500 | 0.7580 | 0.7950 | 0.7950 | 37,666,839 |
Jan 11, 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 16,003,276 |
Jan 10, 2024 | 0.8750 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 10,906,193 |
Jan 09, 2024 | 0.8250 | 0.9000 | 0.8500 | 0.8750 | 0.8750 | 8,077,529 |
Jan 08, 2024 | 0.8650 | 0.8800 | 0.8000 | 0.8250 | 0.8250 | 23,812,175 |
Jan 05, 2024 | 0.9250 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 56,229,066 |
Jan 04, 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 6,164,256 |
Jan 03, 2024 | 0.9500 | 1.0000 | 0.8940 | 0.9250 | 0.9250 | 10,006,942 |
Jan 02, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 8,841,731 |
Dec 29, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 23,183,986 |
Dec 28, 2023 | 0.9750 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 6,206,651 |
Dec 27, 2023 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 13,166,252 |
Dec 22, 2023 | 0.9250 | 1.0000 | 0.9000 | 0.9400 | 0.9400 | 6,290,816 |
Dec 21, 2023 | 0.8950 | 0.9350 | 0.8700 | 0.9250 | 0.9250 | 8,676,682 |
Dec 20, 2023 | 0.8850 | 0.9200 | 0.8700 | 0.8950 | 0.8950 | 3,760,422 |
Dec 19, 2023 | 0.9050 | 0.9400 | 0.8670 | 0.8850 | 0.8850 | 7,737,266 |
Dec 18, 2023 | 0.9250 | 0.9500 | 0.8500 | 0.9050 | 0.9050 | 18,328,527 |
Dec 15, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 7,852,050 |
Dec 14, 2023 | 0.9250 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 31,374,275 |
Dec 13, 2023 | 0.9750 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 24,662,889 |
Dec 12, 2023 | 0.9800 | 1.0500 | 0.9320 | 0.9700 | 0.9700 | 65,085,216 |
Dec 11, 2023 | 0.9350 | 1.0000 | 0.9100 | 0.9800 | 0.9800 | 48,680,907 |
Dec 08, 2023 | 0.9050 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 50,175,879 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |