Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4000 | 0.4090 | 0.3620 | 0.3900 | 0.3900 | 1,156,900 |
Mar 27, 2024 | 0.3640 | 0.4100 | 0.3600 | 0.4070 | 0.4070 | 3,192,800 |
Mar 26, 2024 | 0.3510 | 0.3750 | 0.3510 | 0.3580 | 0.3580 | 897,000 |
Mar 25, 2024 | 0.3750 | 0.3900 | 0.3420 | 0.3600 | 0.3600 | 2,010,400 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 2,260,400 |
Mar 21, 2024 | 0.4080 | 0.4190 | 0.3810 | 0.3890 | 0.3890 | 1,291,000 |
Mar 20, 2024 | 0.3890 | 0.4340 | 0.3630 | 0.4060 | 0.4060 | 2,554,000 |
Mar 19, 2024 | 0.3240 | 0.3880 | 0.3110 | 0.3870 | 0.3870 | 2,503,700 |
Mar 18, 2024 | 0.3680 | 0.3770 | 0.3210 | 0.3240 | 0.3240 | 2,178,600 |
Mar 15, 2024 | 0.3670 | 0.3800 | 0.3400 | 0.3660 | 0.3660 | 3,581,100 |
Mar 14, 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3530 | 0.3530 | 1,733,300 |
Mar 13, 2024 | 0.3750 | 0.3900 | 0.3610 | 0.3610 | 0.3610 | 1,292,400 |
Mar 12, 2024 | 0.3960 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 2,034,600 |
Mar 11, 2024 | 0.4200 | 0.4370 | 0.3800 | 0.3830 | 0.3830 | 2,796,100 |
Mar 08, 2024 | 0.4300 | 0.4590 | 0.4230 | 0.4250 | 0.4250 | 960,100 |
Mar 07, 2024 | 0.4150 | 0.4600 | 0.4110 | 0.4200 | 0.4200 | 1,446,500 |
Mar 06, 2024 | 0.4030 | 0.4700 | 0.4030 | 0.4200 | 0.4200 | 2,727,400 |
Mar 05, 2024 | 0.4250 | 0.4400 | 0.4020 | 0.4180 | 0.4180 | 1,876,700 |
Mar 04, 2024 | 0.4330 | 0.4670 | 0.4100 | 0.4210 | 0.4210 | 1,540,600 |
Mar 01, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4330 | 0.4330 | 1,545,700 |
Feb 29, 2024 | 0.4280 | 0.4680 | 0.4220 | 0.4510 | 0.4510 | 2,576,600 |
Feb 28, 2024 | 0.4590 | 0.4600 | 0.4150 | 0.4150 | 0.4150 | 1,571,700 |
Feb 27, 2024 | 0.4100 | 0.4700 | 0.4000 | 0.4650 | 0.4650 | 4,606,900 |
Feb 26, 2024 | 0.3780 | 0.4150 | 0.3610 | 0.4000 | 0.4000 | 4,158,100 |
Feb 23, 2024 | 0.4000 | 0.4200 | 0.3700 | 0.3830 | 0.3830 | 3,436,500 |
Feb 22, 2024 | 0.4530 | 0.4550 | 0.3910 | 0.3980 | 0.3980 | 2,455,100 |
Feb 21, 2024 | 0.4100 | 0.4730 | 0.4100 | 0.4350 | 0.4350 | 7,710,500 |
Feb 20, 2024 | 0.4630 | 0.4940 | 0.3720 | 0.4100 | 0.4100 | 4,737,100 |
Feb 16, 2024 | 0.4100 | 0.4800 | 0.4000 | 0.4720 | 0.4720 | 6,889,000 |
Feb 15, 2024 | 0.3410 | 0.4500 | 0.3410 | 0.4100 | 0.4100 | 9,809,200 |
Feb 14, 2024 | 0.4000 | 0.4120 | 0.3200 | 0.3350 | 0.3350 | 15,154,900 |
Feb 13, 2024 | 0.6540 | 0.6700 | 0.3700 | 0.3740 | 0.3740 | 17,470,600 |
Feb 12, 2024 | 0.8600 | 0.9500 | 0.8450 | 0.9180 | 0.9180 | 4,217,700 |
Feb 09, 2024 | 0.7600 | 0.8200 | 0.7550 | 0.7940 | 0.7940 | 1,199,100 |
Feb 08, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7580 | 0.7580 | 1,737,400 |
Feb 07, 2024 | 0.7180 | 0.7410 | 0.6830 | 0.7100 | 0.7100 | 1,513,700 |
Feb 06, 2024 | 0.6800 | 0.7410 | 0.6800 | 0.7300 | 0.7300 | 2,642,000 |
Feb 05, 2024 | 0.8200 | 0.8200 | 0.6750 | 0.6830 | 0.6830 | 3,663,600 |
Feb 02, 2024 | 0.8700 | 0.8900 | 0.7690 | 0.7930 | 0.7930 | 2,469,100 |
Feb 01, 2024 | 0.8780 | 0.9270 | 0.8540 | 0.8640 | 0.8640 | 1,789,600 |
Jan 31, 2024 | 0.9700 | 0.9900 | 0.8500 | 0.8510 | 0.8510 | 2,091,000 |
Jan 30, 2024 | 1.1000 | 1.1200 | 0.9620 | 0.9700 | 0.9700 | 1,216,900 |
Jan 29, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 1,619,600 |
Jan 26, 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 1,603,000 |
Jan 25, 2024 | 0.9550 | 1.0700 | 0.9340 | 1.0400 | 1.0400 | 1,362,600 |
Jan 24, 2024 | 0.9680 | 1.0300 | 0.9320 | 0.9340 | 0.9340 | 1,447,400 |
Jan 23, 2024 | 0.9020 | 0.9690 | 0.8610 | 0.9260 | 0.9260 | 1,260,700 |
Jan 22, 2024 | 0.7600 | 0.9270 | 0.7600 | 0.8860 | 0.8860 | 4,223,000 |
Jan 19, 2024 | 0.7900 | 0.7970 | 0.7310 | 0.7550 | 0.7550 | 1,771,700 |
Jan 18, 2024 | 0.8600 | 0.8600 | 0.7610 | 0.7800 | 0.7800 | 3,144,500 |
Jan 17, 2024 | 0.8700 | 0.9000 | 0.8480 | 0.8480 | 0.8480 | 1,439,800 |
Jan 16, 2024 | 0.9800 | 0.9800 | 0.8750 | 0.8820 | 0.8820 | 1,173,100 |
Jan 12, 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9730 | 0.9730 | 1,026,800 |
Jan 11, 2024 | 1.0000 | 1.0000 | 0.9240 | 0.9680 | 0.9680 | 1,223,400 |
Jan 10, 2024 | 1.0200 | 1.0400 | 0.9750 | 0.9820 | 0.9820 | 1,646,300 |
Jan 09, 2024 | 1.0700 | 1.0850 | 1.0100 | 1.0200 | 1.0200 | 1,161,600 |
Jan 08, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 1,326,400 |
Jan 05, 2024 | 1.1200 | 1.1300 | 1.0650 | 1.0700 | 1.0700 | 1,418,200 |
Jan 04, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,029,500 |
Jan 03, 2024 | 1.1400 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 1,580,600 |
Jan 02, 2024 | 1.2100 | 1.2400 | 1.1550 | 1.1700 | 1.1700 | 825,600 |
Dec 29, 2023 | 1.2900 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 1,218,800 |
Dec 28, 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 1,141,600 |
Dec 27, 2023 | 1.3200 | 1.3500 | 1.2930 | 1.3100 | 1.3100 | 1,000,100 |
Dec 26, 2023 | 1.3200 | 1.3700 | 1.2450 | 1.3000 | 1.3000 | 1,016,700 |
Dec 22, 2023 | 1.2100 | 1.3100 | 1.1950 | 1.2500 | 1.2500 | 1,244,400 |
Dec 21, 2023 | 1.2000 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 562,200 |
Dec 20, 2023 | 1.3200 | 1.3500 | 1.1700 | 1.1800 | 1.1800 | 1,263,300 |
Dec 19, 2023 | 1.1600 | 1.3300 | 1.1500 | 1.3000 | 1.3000 | 1,611,400 |
Dec 18, 2023 | 1.1700 | 1.2200 | 1.1350 | 1.1400 | 1.1400 | 931,200 |
Dec 15, 2023 | 1.2500 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 2,347,000 |
Dec 14, 2023 | 1.1100 | 1.2500 | 1.1100 | 1.1900 | 1.1900 | 2,459,000 |
Dec 13, 2023 | 0.9900 | 1.1300 | 0.9700 | 1.1200 | 1.1200 | 2,092,700 |
Dec 12, 2023 | 0.9820 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 959,100 |
Dec 11, 2023 | 1.0000 | 1.0200 | 0.9710 | 0.9900 | 0.9900 | 2,328,600 |
Dec 08, 2023 | 1.0000 | 1.0300 | 0.9510 | 1.0000 | 1.0000 | 1,394,200 |
Dec 07, 2023 | 0.9990 | 1.0100 | 0.9680 | 1.0000 | 1.0000 | 1,181,700 |
Dec 06, 2023 | 1.0100 | 1.0300 | 0.9610 | 0.9810 | 0.9810 | 1,307,000 |
Dec 05, 2023 | 1.0700 | 1.0800 | 0.9650 | 0.9680 | 0.9680 | 1,789,800 |
Dec 04, 2023 | 0.9970 | 1.1400 | 0.9970 | 1.0500 | 1.0500 | 2,605,400 |
Dec 01, 2023 | 0.9900 | 1.0200 | 0.9420 | 1.0000 | 1.0000 | 2,381,800 |
Nov 30, 2023 | 1.0500 | 1.1050 | 0.9770 | 0.9820 | 0.9820 | 3,596,700 |
Nov 29, 2023 | 1.1500 | 1.2000 | 1.0200 | 1.0300 | 1.0300 | 2,450,300 |
Nov 28, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 1,663,000 |
Nov 27, 2023 | 1.1800 | 1.2800 | 1.1200 | 1.1900 | 1.1900 | 1,571,100 |
Nov 24, 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2100 | 1.2100 | 1,265,200 |
Nov 22, 2023 | 1.0800 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 1,128,000 |
Nov 21, 2023 | 1.1900 | 1.2000 | 1.0600 | 1.0800 | 1.0800 | 1,487,900 |
Nov 20, 2023 | 1.2800 | 1.2800 | 1.1300 | 1.2000 | 1.2000 | 3,594,200 |
Nov 17, 2023 | 1.1300 | 1.2800 | 1.0200 | 1.2600 | 1.2600 | 3,132,400 |
Nov 16, 2023 | 1.2000 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 3,639,200 |
Nov 15, 2023 | 1.0000 | 1.2000 | 0.9800 | 1.2000 | 1.2000 | 6,791,900 |
Nov 14, 2023 | 0.9800 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 7,164,800 |
Nov 13, 2023 | 1.0100 | 1.0100 | 0.8800 | 0.9400 | 0.9400 | 14,753,000 |
Nov 10, 2023 | 1.7900 | 1.8000 | 0.9010 | 1.0300 | 1.0300 | 15,217,900 |
Nov 09, 2023 | 2.5700 | 2.6400 | 2.2900 | 2.3800 | 2.3800 | 1,237,000 |
Nov 08, 2023 | 2.4800 | 2.5600 | 2.3500 | 2.5500 | 2.5500 | 1,176,400 |
Nov 07, 2023 | 2.3700 | 2.5600 | 2.3100 | 2.4700 | 2.4700 | 1,270,500 |
Nov 06, 2023 | 2.4100 | 2.4500 | 2.2800 | 2.3600 | 2.3600 | 824,100 |
Nov 03, 2023 | 2.3700 | 2.5150 | 2.3600 | 2.4000 | 2.4000 | 1,324,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |