Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 271,858 |
May 02, 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4700 | 0.4700 | 3,435,692 |
May 01, 2024 | 0.4950 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 4,490,637 |
Apr 30, 2024 | 0.5350 | 0.5450 | 0.5025 | 0.5150 | 0.5150 | 4,356,904 |
Apr 29, 2024 | 0.4800 | 0.4975 | 0.4750 | 0.4900 | 0.4900 | 1,686,014 |
Apr 26, 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 2,147,803 |
Apr 24, 2024 | 0.4650 | 0.5050 | 0.4625 | 0.4800 | 0.4800 | 6,069,410 |
Apr 23, 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 4,262,889 |
Apr 22, 2024 | 0.4850 | 0.4875 | 0.4650 | 0.4750 | 0.4750 | 3,755,781 |
Apr 19, 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 4,167,072 |
Apr 18, 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5050 | 0.5050 | 2,496,786 |
Apr 17, 2024 | 0.5050 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 2,583,823 |
Apr 16, 2024 | 0.5400 | 0.5400 | 0.4850 | 0.5050 | 0.5050 | 6,053,877 |
Apr 15, 2024 | 0.5350 | 0.5650 | 0.5250 | 0.5400 | 0.5400 | 6,378,270 |
Apr 12, 2024 | 0.5650 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 4,216,233 |
Apr 11, 2024 | 0.6200 | 0.6250 | 0.5600 | 0.5600 | 0.5600 | 5,300,953 |
Apr 10, 2024 | 0.6600 | 0.6650 | 0.6150 | 0.6350 | 0.6350 | 3,596,587 |
Apr 09, 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 1,729,387 |
Apr 08, 2024 | 0.6250 | 0.6550 | 0.6100 | 0.6300 | 0.6300 | 1,892,735 |
Apr 05, 2024 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 2,402,423 |
Apr 04, 2024 | 0.6550 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 1,950,141 |
Apr 03, 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 1,258,401 |
Apr 02, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 1,380,419 |
Mar 28, 2024 | 0.7000 | 0.7050 | 0.6500 | 0.6550 | 0.6550 | 3,297,734 |
Mar 27, 2024 | 0.6350 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 4,365,670 |
Mar 26, 2024 | 0.6600 | 0.6650 | 0.6225 | 0.6300 | 0.6300 | 4,847,187 |
Mar 25, 2024 | 0.7050 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 3,565,072 |
Mar 22, 2024 | 0.7100 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 2,731,632 |
Mar 21, 2024 | 0.7300 | 0.7375 | 0.7100 | 0.7200 | 0.7200 | 2,509,753 |
Mar 20, 2024 | 0.7050 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 2,229,908 |
Mar 19, 2024 | 0.7150 | 0.7350 | 0.7000 | 0.7050 | 0.7050 | 2,505,059 |
Mar 18, 2024 | 0.7300 | 0.7550 | 0.7100 | 0.7100 | 0.7100 | 4,538,037 |
Mar 15, 2024 | 0.7100 | 0.7600 | 0.6900 | 0.7300 | 0.7300 | 75,865,350 |
Mar 14, 2024 | 0.7150 | 0.7300 | 0.6800 | 0.7150 | 0.7150 | 3,875,639 |
Mar 13, 2024 | 0.7250 | 0.7625 | 0.7050 | 0.7050 | 0.7050 | 5,780,265 |
Mar 12, 2024 | 0.7500 | 0.7650 | 0.7150 | 0.7150 | 0.7150 | 7,115,715 |
Mar 11, 2024 | 0.7200 | 0.7350 | 0.6950 | 0.7350 | 0.7350 | 6,455,351 |
Mar 08, 2024 | 0.7100 | 0.7325 | 0.7000 | 0.7200 | 0.7200 | 5,495,629 |
Mar 07, 2024 | 0.7150 | 0.7450 | 0.6950 | 0.6950 | 0.6950 | 7,375,858 |
Mar 06, 2024 | 0.6550 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 13,865,646 |
Mar 05, 2024 | 0.6700 | 0.7250 | 0.6300 | 0.7100 | 0.7100 | 16,663,809 |
Mar 04, 2024 | 0.7500 | 0.7950 | 0.7450 | 0.7750 | 0.7750 | 8,178,107 |
Mar 01, 2024 | 0.7600 | 0.7700 | 0.7100 | 0.7500 | 0.7500 | 20,838,136 |
Feb 29, 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7350 | 0.7350 | 15,091,086 |
Feb 28, 2024 | 0.6200 | 0.6850 | 0.6150 | 0.6600 | 0.6600 | 12,005,837 |
Feb 27, 2024 | 0.6400 | 0.6450 | 0.5700 | 0.5950 | 0.5950 | 12,238,526 |
Feb 26, 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6350 | 0.6350 | 11,912,054 |
Feb 23, 2024 | 0.5850 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 4,865,782 |
Feb 22, 2024 | 0.5900 | 0.6050 | 0.5775 | 0.5850 | 0.5850 | 4,821,946 |
Feb 21, 2024 | 0.5350 | 0.6150 | 0.5250 | 0.5900 | 0.5900 | 7,889,702 |
Feb 20, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 5,869,305 |
Feb 19, 2024 | 0.5750 | 0.6025 | 0.5600 | 0.5700 | 0.5700 | 8,317,893 |
Feb 16, 2024 | 0.5150 | 0.5800 | 0.5050 | 0.5550 | 0.5550 | 11,460,242 |
Feb 15, 2024 | 0.5100 | 0.5250 | 0.4850 | 0.5050 | 0.5050 | 10,057,800 |
Feb 14, 2024 | 0.4500 | 0.5050 | 0.4350 | 0.5000 | 0.5000 | 7,770,867 |
Feb 13, 2024 | 0.4900 | 0.4975 | 0.4550 | 0.4700 | 0.4700 | 5,920,407 |
Feb 12, 2024 | 0.5400 | 0.5425 | 0.4650 | 0.4700 | 0.4700 | 10,712,006 |
Feb 09, 2024 | 0.4750 | 0.5450 | 0.4700 | 0.5400 | 0.5400 | 16,826,334 |
Feb 08, 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 10,329,440 |
Feb 07, 2024 | 0.4500 | 0.4900 | 0.4450 | 0.4650 | 0.4650 | 12,607,830 |
Feb 06, 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 5,087,603 |
Feb 05, 2024 | 0.4350 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 5,473,710 |
Feb 02, 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 6,343,125 |
Feb 01, 2024 | 0.3950 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 9,155,804 |
Jan 31, 2024 | 0.4550 | 0.4600 | 0.3900 | 0.4000 | 0.4000 | 14,968,585 |
Jan 30, 2024 | 0.3850 | 0.4550 | 0.3850 | 0.4350 | 0.4350 | 12,849,973 |
Jan 29, 2024 | 0.3800 | 0.4100 | 0.3650 | 0.3950 | 0.3950 | 8,887,163 |
Jan 25, 2024 | 0.4100 | 0.4150 | 0.3750 | 0.3900 | 0.3900 | 9,444,105 |
Jan 24, 2024 | 0.4250 | 0.4500 | 0.4050 | 0.4100 | 0.4100 | 6,705,122 |
Jan 23, 2024 | 0.4100 | 0.4400 | 0.3850 | 0.4150 | 0.4150 | 14,612,912 |
Jan 22, 2024 | 0.4850 | 0.4850 | 0.4050 | 0.4150 | 0.4150 | 13,409,094 |
Jan 19, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5000 | 0.5000 | 6,760,974 |
Jan 18, 2024 | 0.5200 | 0.5200 | 0.4400 | 0.4800 | 0.4800 | 14,255,996 |
Jan 17, 2024 | 0.5200 | 0.5575 | 0.5150 | 0.5300 | 0.5300 | 5,743,417 |
Jan 16, 2024 | 0.6150 | 0.6200 | 0.5350 | 0.5400 | 0.5400 | 8,553,981 |
Jan 15, 2024 | 0.6150 | 0.6250 | 0.6075 | 0.6075 | 0.6075 | 662,954 |
Jan 12, 2024 | 0.6250 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 2,632,389 |
Jan 11, 2024 | 0.6300 | 0.6350 | 0.5950 | 0.6200 | 0.6200 | 5,329,230 |
Jan 10, 2024 | 0.6650 | 0.6700 | 0.6050 | 0.6150 | 0.6150 | 5,843,651 |
Jan 09, 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 2,676,259 |
Jan 08, 2024 | 0.6800 | 0.6900 | 0.6550 | 0.6750 | 0.6750 | 1,602,320 |
Jan 05, 2024 | 0.7050 | 0.7050 | 0.6700 | 0.6900 | 0.6900 | 2,627,241 |
Jan 04, 2024 | 0.6800 | 0.7100 | 0.6650 | 0.6950 | 0.6950 | 3,256,694 |
Jan 03, 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6850 | 0.6850 | 4,421,678 |
Jan 02, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6750 | 0.6750 | 3,847,170 |
Dec 29, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.6950 | 0.6950 | 2,244,832 |
Dec 28, 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 3,619,396 |
Dec 27, 2023 | 0.7250 | 0.7350 | 0.6800 | 0.7350 | 0.7350 | 4,536,892 |
Dec 22, 2023 | 0.7150 | 0.7300 | 0.6900 | 0.6950 | 0.6950 | 5,932,833 |
Dec 21, 2023 | 0.7400 | 0.7650 | 0.7150 | 0.7150 | 0.7150 | 9,610,425 |
Dec 20, 2023 | 0.7750 | 0.7900 | 0.7550 | 0.7700 | 0.7700 | 2,583,483 |
Dec 19, 2023 | 0.7600 | 0.7900 | 0.7550 | 0.7650 | 0.7650 | 5,671,658 |
Dec 18, 2023 | 0.7600 | 0.7750 | 0.7400 | 0.7500 | 0.7500 | 4,284,167 |
Dec 15, 2023 | 0.7300 | 0.7650 | 0.7225 | 0.7500 | 0.7500 | 8,164,238 |
Dec 14, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 7,180,208 |
Dec 13, 2023 | 0.6900 | 0.7200 | 0.6650 | 0.6700 | 0.6700 | 6,974,819 |
Dec 12, 2023 | 0.7200 | 0.7250 | 0.6800 | 0.7050 | 0.7050 | 4,191,441 |
Dec 11, 2023 | 0.7500 | 0.7700 | 0.7050 | 0.7200 | 0.7200 | 5,643,005 |
Dec 08, 2023 | 0.6750 | 0.7500 | 0.6750 | 0.7500 | 0.7500 | 9,197,043 |
Dec 07, 2023 | 0.6650 | 0.7050 | 0.6600 | 0.6700 | 0.6700 | 6,916,423 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |