Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.1530 | 0.1590 | 0.1450 | 0.1500 | 0.1500 | 1,313,000 |
Jun 27, 2024 | 0.1600 | 0.1680 | 0.1540 | 0.1580 | 0.1580 | 1,696,800 |
Jun 26, 2024 | 0.1470 | 0.1630 | 0.1420 | 0.1610 | 0.1610 | 4,083,600 |
Jun 25, 2024 | 0.1460 | 0.1500 | 0.1410 | 0.1460 | 0.1460 | 1,909,300 |
Jun 24, 2024 | 0.1480 | 0.1550 | 0.1350 | 0.1540 | 0.1540 | 5,462,800 |
Jun 21, 2024 | 0.1780 | 0.1830 | 0.1510 | 0.1510 | 0.1510 | 48,721,200 |
Jun 20, 2024 | 0.1490 | 0.1500 | 0.1420 | 0.1460 | 0.1460 | 15,093,100 |
Jun 18, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1490 | 0.1490 | 1,569,700 |
Jun 17, 2024 | 0.1490 | 0.1490 | 0.1320 | 0.1420 | 0.1420 | 1,973,700 |
Jun 14, 2024 | 0.1500 | 0.1580 | 0.1450 | 0.1480 | 0.1480 | 1,959,100 |
Jun 13, 2024 | 0.1430 | 0.1480 | 0.1300 | 0.1470 | 0.1470 | 2,744,300 |
Jun 12, 2024 | 0.1560 | 0.1590 | 0.1510 | 0.1530 | 0.1530 | 1,038,600 |
Jun 11, 2024 | 0.1620 | 0.1660 | 0.1540 | 0.1590 | 0.1590 | 2,953,500 |
Jun 10, 2024 | 0.1700 | 0.1700 | 0.1520 | 0.1660 | 0.1660 | 2,663,700 |
Jun 07, 2024 | 0.1620 | 0.1770 | 0.1520 | 0.1660 | 0.1660 | 4,760,700 |
Jun 06, 2024 | 0.1720 | 0.1970 | 0.1570 | 0.1970 | 0.1970 | 21,966,000 |
Jun 05, 2024 | 0.1530 | 0.1680 | 0.1410 | 0.1510 | 0.1510 | 8,099,300 |
Jun 04, 2024 | 0.1400 | 0.1600 | 0.1310 | 0.1580 | 0.1580 | 12,329,800 |
Jun 03, 2024 | 0.1590 | 0.1590 | 0.1410 | 0.1430 | 0.1430 | 2,243,100 |
May 31, 2024 | 0.1740 | 0.1740 | 0.1500 | 0.1500 | 0.1500 | 3,746,700 |
May 30, 2024 | 0.1910 | 0.1910 | 0.1700 | 0.1800 | 0.1800 | 3,194,400 |
May 29, 2024 | 0.1820 | 0.1890 | 0.1680 | 0.1830 | 0.1830 | 4,973,200 |
May 28, 2024 | 0.1860 | 0.1970 | 0.1780 | 0.1880 | 0.1880 | 3,808,700 |
May 24, 2024 | 0.1920 | 0.2000 | 0.1650 | 0.1840 | 0.1840 | 14,243,800 |
May 23, 2024 | 0.3740 | 0.4400 | 0.2200 | 0.2570 | 0.2570 | 114,571,700 |
May 22, 2024 | 0.2220 | 0.2260 | 0.2050 | 0.2100 | 0.2100 | 567,500 |
May 21, 2024 | 0.2500 | 0.2500 | 0.2120 | 0.2200 | 0.2200 | 797,500 |
May 20, 2024 | 0.2540 | 0.2540 | 0.2250 | 0.2280 | 0.2280 | 601,900 |
May 17, 2024 | 0.2690 | 0.2690 | 0.2250 | 0.2450 | 0.2450 | 699,300 |
May 16, 2024 | 0.2680 | 0.2880 | 0.2430 | 0.2600 | 0.2600 | 737,200 |
May 15, 2024 | 0.3010 | 0.3100 | 0.2630 | 0.2670 | 0.2670 | 443,700 |
May 14, 2024 | 0.3100 | 0.3230 | 0.2950 | 0.3000 | 0.3000 | 200,700 |
May 13, 2024 | 0.3080 | 0.3250 | 0.2950 | 0.3060 | 0.3060 | 75,800 |
May 10, 2024 | 0.3030 | 0.3100 | 0.2900 | 0.2940 | 0.2940 | 184,300 |
May 09, 2024 | 0.3100 | 0.3160 | 0.2900 | 0.3000 | 0.3000 | 73,700 |
May 08, 2024 | 0.3120 | 0.3200 | 0.2910 | 0.3000 | 0.3000 | 197,700 |
May 07, 2024 | 0.3180 | 0.3280 | 0.3100 | 0.3100 | 0.3100 | 92,000 |
May 06, 2024 | 0.3260 | 0.3390 | 0.3100 | 0.3150 | 0.3150 | 130,600 |
May 03, 2024 | 0.3210 | 0.3330 | 0.3060 | 0.3290 | 0.3290 | 161,300 |
May 02, 2024 | 0.3400 | 0.3520 | 0.3210 | 0.3210 | 0.3210 | 86,700 |
May 01, 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3390 | 0.3390 | 149,400 |
Apr 30, 2024 | 0.3580 | 0.3580 | 0.3040 | 0.3180 | 0.3180 | 103,700 |
Apr 29, 2024 | 0.3500 | 0.3810 | 0.3390 | 0.3600 | 0.3600 | 147,000 |
Apr 26, 2024 | 0.3480 | 0.3570 | 0.3360 | 0.3400 | 0.3400 | 88,400 |
Apr 25, 2024 | 0.3780 | 0.3780 | 0.3310 | 0.3510 | 0.3510 | 94,300 |
Apr 24, 2024 | 0.3680 | 0.3830 | 0.3630 | 0.3800 | 0.3800 | 144,600 |
Apr 23, 2024 | 0.4190 | 0.4200 | 0.3330 | 0.3730 | 0.3730 | 698,800 |
Apr 22, 2024 | 0.3080 | 0.4450 | 0.3000 | 0.4110 | 0.4110 | 1,253,300 |
Apr 19, 2024 | 0.3080 | 0.3300 | 0.3050 | 0.3070 | 0.3070 | 121,100 |
Apr 18, 2024 | 0.3100 | 0.3230 | 0.3030 | 0.3060 | 0.3060 | 152,200 |
Apr 17, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3080 | 0.3080 | 149,600 |
Apr 16, 2024 | 0.3330 | 0.3450 | 0.3040 | 0.3190 | 0.3190 | 275,600 |
Apr 15, 2024 | 0.3950 | 0.3950 | 0.3400 | 0.3560 | 0.3560 | 268,200 |
Apr 12, 2024 | 0.4270 | 0.4270 | 0.3850 | 0.3860 | 0.3860 | 139,600 |
Apr 11, 2024 | 0.4200 | 0.4200 | 0.4010 | 0.4200 | 0.4200 | 125,500 |
Apr 10, 2024 | 0.4010 | 0.4290 | 0.4010 | 0.4150 | 0.4150 | 87,300 |
Apr 09, 2024 | 0.4520 | 0.4520 | 0.4000 | 0.4080 | 0.4080 | 213,000 |
Apr 08, 2024 | 0.4730 | 0.4730 | 0.4300 | 0.4300 | 0.4300 | 143,300 |
Apr 05, 2024 | 0.4500 | 0.4700 | 0.4460 | 0.4570 | 0.4570 | 182,300 |
Apr 04, 2024 | 0.4770 | 0.4830 | 0.4410 | 0.4460 | 0.4460 | 228,800 |
Apr 03, 2024 | 0.4940 | 0.4990 | 0.4620 | 0.4630 | 0.4630 | 599,700 |
Apr 02, 2024 | 0.5800 | 0.5860 | 0.5000 | 0.5290 | 0.5290 | 445,800 |
Apr 01, 2024 | 0.6200 | 0.6300 | 0.5720 | 0.5780 | 0.5780 | 230,100 |
Mar 28, 2024 | 0.5720 | 0.6230 | 0.5620 | 0.6130 | 0.6130 | 401,300 |
Mar 27, 2024 | 0.6110 | 0.6300 | 0.5670 | 0.5820 | 0.5820 | 971,000 |
Mar 26, 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 444,100 |
Mar 25, 2024 | 0.6700 | 0.6840 | 0.6360 | 0.6700 | 0.6700 | 635,400 |
Mar 22, 2024 | 0.7840 | 0.7840 | 0.6800 | 0.6900 | 0.6900 | 967,400 |
Mar 21, 2024 | 0.8600 | 0.8780 | 0.7510 | 0.7900 | 0.7900 | 1,514,400 |
Mar 20, 2024 | 0.9300 | 0.9790 | 0.8900 | 0.9080 | 0.9080 | 1,811,500 |
Mar 19, 2024 | 1.7400 | 1.8300 | 0.9010 | 0.9800 | 0.9800 | 28,811,400 |
Mar 18, 2024 | 1.1600 | 1.2500 | 1.1200 | 1.1800 | 1.1800 | 140,600 |
Mar 15, 2024 | 1.0600 | 1.2100 | 1.0600 | 1.1300 | 1.1300 | 81,500 |
Mar 14, 2024 | 1.1200 | 1.2400 | 1.1200 | 1.1200 | 1.1200 | 1,366,500 |
Mar 13, 2024 | 1.2500 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 215,400 |
Mar 12, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 72,700 |
Mar 11, 2024 | 1.3300 | 1.3700 | 1.2000 | 1.2000 | 1.2000 | 102,000 |
Mar 08, 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 66,800 |
Mar 07, 2024 | 1.4300 | 1.4620 | 1.3100 | 1.3400 | 1.3400 | 77,600 |
Mar 06, 2024 | 1.4700 | 1.5400 | 1.3600 | 1.3900 | 1.3900 | 117,900 |
Mar 05, 2024 | 1.5610 | 1.5800 | 1.3900 | 1.4200 | 1.4200 | 39,600 |
Mar 04, 2024 | 1.6500 | 1.6500 | 1.4700 | 1.4900 | 1.4900 | 71,900 |
Mar 01, 2024 | 1.4500 | 1.6400 | 1.2700 | 1.6400 | 1.6400 | 161,800 |
Feb 29, 2024 | 1.4900 | 1.5500 | 1.3500 | 1.3800 | 1.3800 | 127,300 |
Feb 28, 2024 | 1.3100 | 1.5400 | 1.2700 | 1.4900 | 1.4900 | 158,700 |
Feb 27, 2024 | 1.5100 | 1.5300 | 1.2800 | 1.3500 | 1.3500 | 154,700 |
Feb 26, 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 54,000 |
Feb 23, 2024 | 1.5100 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 49,000 |
Feb 22, 2024 | 1.4900 | 1.6100 | 1.3700 | 1.4500 | 1.4500 | 89,500 |
Feb 21, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 21,800 |
Feb 20, 2024 | 1.4800 | 1.5600 | 1.4400 | 1.4900 | 1.4900 | 88,300 |
Feb 16, 2024 | 1.4900 | 1.5600 | 1.4400 | 1.5500 | 1.5500 | 76,100 |
Feb 15, 2024 | 1.4200 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 446,000 |
Feb 14, 2024 | 1.6500 | 1.7300 | 1.6500 | 1.6950 | 1.6950 | 54,500 |
Feb 13, 2024 | 1.8300 | 1.8600 | 1.5400 | 1.5900 | 1.5900 | 86,900 |
Feb 12, 2024 | 1.9700 | 1.9800 | 1.7000 | 1.8500 | 1.8500 | 99,300 |
Feb 09, 2024 | 1.9900 | 2.0800 | 1.8900 | 1.9400 | 1.9400 | 28,000 |
Feb 08, 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 76,500 |
Feb 07, 2024 | 2.1300 | 2.1400 | 1.9600 | 2.0500 | 2.0500 | 43,900 |
Feb 06, 2024 | 1.9000 | 2.1000 | 1.8900 | 2.0800 | 2.0800 | 55,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |