Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.3830 | 0.4050 | 0.3710 | 0.3850 | 0.3850 | 1,099,800 |
Mar 26, 2024 | 0.3780 | 0.3910 | 0.3560 | 0.3900 | 0.3900 | 1,163,500 |
Mar 25, 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3840 | 0.3840 | 1,214,300 |
Mar 22, 2024 | 0.3800 | 0.4200 | 0.3760 | 0.4060 | 0.4060 | 6,829,200 |
Mar 21, 2024 | 0.4020 | 0.4100 | 0.3780 | 0.3880 | 0.3880 | 419,400 |
Mar 20, 2024 | 0.4100 | 0.4400 | 0.3980 | 0.4000 | 0.4000 | 1,128,400 |
Mar 19, 2024 | 0.3940 | 0.4100 | 0.3850 | 0.4030 | 0.4030 | 348,900 |
Mar 18, 2024 | 0.3970 | 0.4150 | 0.3840 | 0.3950 | 0.3950 | 308,200 |
Mar 15, 2024 | 0.3980 | 0.4080 | 0.3870 | 0.3870 | 0.3870 | 133,700 |
Mar 14, 2024 | 0.4010 | 0.4240 | 0.3830 | 0.3970 | 0.3970 | 242,800 |
Mar 13, 2024 | 0.4170 | 0.4200 | 0.3900 | 0.4070 | 0.4070 | 651,500 |
Mar 12, 2024 | 0.4080 | 0.4100 | 0.3720 | 0.3900 | 0.3900 | 344,700 |
Mar 11, 2024 | 0.4300 | 0.4480 | 0.4060 | 0.4100 | 0.4100 | 269,700 |
Mar 08, 2024 | 0.4290 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 196,200 |
Mar 07, 2024 | 0.4250 | 0.4500 | 0.4130 | 0.4290 | 0.4290 | 322,800 |
Mar 06, 2024 | 0.4500 | 0.4550 | 0.4130 | 0.4220 | 0.4220 | 680,300 |
Mar 05, 2024 | 0.4700 | 0.5040 | 0.4500 | 0.4550 | 0.4550 | 800,600 |
Mar 04, 2024 | 0.6000 | 0.6140 | 0.4500 | 0.4700 | 0.4700 | 1,845,000 |
Mar 01, 2024 | 0.6490 | 0.7200 | 0.5800 | 0.5980 | 0.5980 | 3,137,100 |
Feb 29, 2024 | 0.5850 | 0.7500 | 0.5170 | 0.6200 | 0.6200 | 23,922,900 |
Feb 28, 2024 | 0.5170 | 0.5170 | 0.4650 | 0.4840 | 0.4840 | 616,200 |
Feb 27, 2024 | 0.5500 | 0.5750 | 0.5140 | 0.5170 | 0.5170 | 368,000 |
Feb 26, 2024 | 0.6050 | 0.6160 | 0.5000 | 0.5500 | 0.5500 | 392,000 |
Feb 23, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 122,300 |
Feb 22, 2024 | 0.6000 | 0.6500 | 0.5500 | 0.6070 | 0.6070 | 1,331,800 |
Feb 21, 2024 | 0.5800 | 0.6300 | 0.5700 | 0.6100 | 0.6100 | 267,800 |
Feb 20, 2024 | 0.5800 | 0.5940 | 0.5400 | 0.5700 | 0.5700 | 275,300 |
Feb 16, 2024 | 0.5810 | 0.6000 | 0.5200 | 0.5700 | 0.5700 | 287,500 |
Feb 15, 2024 | 0.6000 | 0.6080 | 0.5500 | 0.5900 | 0.5900 | 269,700 |
Feb 14, 2024 | 0.6120 | 0.6300 | 0.5600 | 0.5780 | 0.5780 | 475,400 |
Feb 13, 2024 | 0.6500 | 0.6580 | 0.5910 | 0.6010 | 0.6010 | 343,000 |
Feb 12, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6560 | 0.6560 | 283,300 |
Feb 09, 2024 | 0.7000 | 0.7300 | 0.6690 | 0.6810 | 0.6810 | 355,200 |
Feb 08, 2024 | 0.6510 | 0.7430 | 0.6510 | 0.7140 | 0.7140 | 851,800 |
Feb 07, 2024 | 0.7230 | 0.7950 | 0.6630 | 0.7500 | 0.7500 | 1,509,300 |
Feb 06, 2024 | 0.8240 | 1.1000 | 0.7520 | 0.7730 | 0.7730 | 41,682,000 |
Feb 05, 2024 | 0.7350 | 0.7400 | 0.6010 | 0.6400 | 0.6400 | 464,400 |
Feb 02, 2024 | 0.7550 | 0.7550 | 0.6510 | 0.7300 | 0.7300 | 300,800 |
Feb 01, 2024 | 0.6560 | 0.7950 | 0.6560 | 0.7770 | 0.7770 | 891,500 |
Jan 31, 2024 | 0.7500 | 0.8300 | 0.6850 | 0.7400 | 0.7400 | 3,404,600 |
Jan 30, 2024 | 0.8000 | 0.8360 | 0.5920 | 0.6600 | 0.6600 | 31,581,400 |
Jan 29, 2024 | 0.5830 | 0.5830 | 0.5000 | 0.5060 | 0.5060 | 1,658,400 |
Jan 26, 2024 | 0.6200 | 0.6470 | 0.6000 | 0.6050 | 0.6050 | 334,700 |
Jan 25, 2024 | 0.6900 | 0.6900 | 0.5710 | 0.6480 | 0.6480 | 795,600 |
Jan 24, 2024 | 0.6820 | 0.7400 | 0.6700 | 0.7100 | 0.7100 | 674,100 |
Jan 23, 2024 | 0.8050 | 0.8100 | 0.6730 | 0.6860 | 0.6860 | 1,026,000 |
Jan 22, 2024 | 0.9200 | 0.9250 | 0.8250 | 0.8780 | 0.8780 | 1,059,600 |
Jan 19, 2024 | 1.2500 | 1.3300 | 1.0200 | 1.0600 | 1.0600 | 2,384,000 |
Jan 18, 2024 | 2.4300 | 2.8000 | 1.2400 | 1.3700 | 1.3700 | 74,141,300 |
Jan 17, 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 5,900 |
Jan 16, 2024 | 1.1300 | 1.1630 | 1.1300 | 1.1400 | 1.1400 | 8,300 |
Jan 12, 2024 | 1.1580 | 1.1730 | 1.1000 | 1.1600 | 1.1600 | 24,500 |
Jan 11, 2024 | 1.2200 | 1.2790 | 1.1100 | 1.1600 | 1.1600 | 25,400 |
Jan 10, 2024 | 1.3100 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 20,500 |
Jan 09, 2024 | 1.2800 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 11,500 |
Jan 08, 2024 | 1.3300 | 1.3300 | 1.2570 | 1.2800 | 1.2800 | 8,000 |
Jan 05, 2024 | 1.2300 | 1.3160 | 1.2300 | 1.3160 | 1.3160 | 10,100 |
Jan 04, 2024 | 1.3300 | 1.3450 | 1.2600 | 1.2800 | 1.2800 | 20,400 |
Jan 03, 2024 | 1.2600 | 1.3480 | 1.2210 | 1.3050 | 1.3050 | 13,900 |
Jan 02, 2024 | 1.2900 | 1.3130 | 1.2210 | 1.2800 | 1.2800 | 14,600 |
Dec 29, 2023 | 1.3400 | 1.3400 | 1.2000 | 1.2560 | 1.2560 | 44,000 |
Dec 28, 2023 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 29,100 |
Dec 27, 2023 | 1.2000 | 1.3470 | 1.2000 | 1.2200 | 1.2200 | 18,600 |
Dec 26, 2023 | 1.1800 | 1.2450 | 1.1410 | 1.2000 | 1.2000 | 37,800 |
Dec 22, 2023 | 1.2200 | 1.2800 | 1.1400 | 1.1400 | 1.1400 | 57,400 |
Dec 21, 2023 | 1.2200 | 1.2450 | 1.1500 | 1.2450 | 1.2450 | 20,100 |
Dec 20, 2023 | 1.2500 | 1.3080 | 1.2000 | 1.2800 | 1.2800 | 26,500 |
Dec 19, 2023 | 1.2000 | 1.4000 | 1.1770 | 1.2800 | 1.2800 | 40,600 |
Dec 18, 2023 | 1.1600 | 1.2000 | 1.1200 | 1.1640 | 1.1640 | 23,000 |
Dec 15, 2023 | 1.1800 | 1.2500 | 1.1460 | 1.1550 | 1.1550 | 23,100 |
Dec 14, 2023 | 1.1800 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 24,000 |
Dec 13, 2023 | 1.3600 | 1.3670 | 1.0900 | 1.2000 | 1.2000 | 35,600 |
Dec 12, 2023 | 1.4000 | 1.4400 | 1.3200 | 1.3450 | 1.3450 | 16,900 |
Dec 11, 2023 | 1.4900 | 1.4990 | 1.4000 | 1.4000 | 1.4000 | 10,800 |
Dec 08, 2023 | 1.5390 | 1.5950 | 1.4100 | 1.4100 | 1.4100 | 13,200 |
Dec 07, 2023 | 1.4300 | 1.5300 | 1.3600 | 1.4900 | 1.4900 | 38,100 |
Dec 06, 2023 | 1.4800 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 7,200 |
Dec 05, 2023 | 1.4900 | 1.4900 | 1.3510 | 1.4000 | 1.4000 | 3,000 |
Dec 04, 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4740 | 1.4740 | 14,000 |
Dec 01, 2023 | 1.4900 | 1.4900 | 1.4050 | 1.4800 | 1.4800 | 5,800 |
Nov 30, 2023 | 1.4900 | 1.5190 | 1.3600 | 1.4100 | 1.4100 | 27,600 |
Nov 29, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 2,000 |
Nov 28, 2023 | 1.5100 | 1.5800 | 1.4200 | 1.5200 | 1.5200 | 4,700 |
Nov 27, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 5,900 |
Nov 24, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 3,700 |
Nov 22, 2023 | 1.6500 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 15,200 |
Nov 21, 2023 | 1.6060 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 3,800 |
Nov 20, 2023 | 1.5100 | 1.7600 | 1.5100 | 1.5700 | 1.5700 | 5,400 |
Nov 17, 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 2,400 |
Nov 16, 2023 | 1.7000 | 1.7000 | 1.6250 | 1.6410 | 1.6410 | 2,600 |
Nov 15, 2023 | 1.5000 | 1.7100 | 1.5000 | 1.7100 | 1.7100 | 12,700 |
Nov 14, 2023 | 1.6700 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 18,900 |
Nov 13, 2023 | 1.6100 | 1.7400 | 1.5970 | 1.7400 | 1.7400 | 6,500 |
Nov 10, 2023 | 1.5000 | 1.7900 | 1.4200 | 1.7900 | 1.7900 | 23,600 |
Nov 09, 2023 | 1.5900 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 26,900 |
Nov 08, 2023 | 1.6100 | 1.7810 | 1.5700 | 1.6400 | 1.6400 | 3,600 |
Nov 07, 2023 | 1.8500 | 1.8600 | 1.6200 | 1.6200 | 1.6200 | 16,400 |
Nov 06, 2023 | 1.6500 | 1.8700 | 1.6100 | 1.6800 | 1.6800 | 37,200 |
Nov 03, 2023 | 1.5800 | 1.6630 | 1.4700 | 1.6300 | 1.6300 | 45,200 |
Nov 02, 2023 | 1.3100 | 1.4800 | 1.2910 | 1.4700 | 1.4700 | 15,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |