Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4950 | 0.5100 | 0.4890 | 0.5100 | 0.5100 | 72,399 |
Apr 25, 2024 | 0.4913 | 0.4950 | 0.4879 | 0.4950 | 0.4950 | 1,725 |
Apr 24, 2024 | 0.4913 | 0.5100 | 0.4835 | 0.4928 | 0.4928 | 16,900 |
Apr 23, 2024 | 0.5081 | 0.5200 | 0.4715 | 0.4950 | 0.4950 | 319,917 |
Apr 22, 2024 | 0.5200 | 0.5200 | 0.4880 | 0.5155 | 0.5155 | 23,623 |
Apr 19, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 21,530 |
Apr 18, 2024 | 0.5050 | 0.5200 | 0.4858 | 0.5000 | 0.5000 | 37,085 |
Apr 17, 2024 | 0.4856 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 19,350 |
Apr 16, 2024 | 0.4870 | 0.5185 | 0.4643 | 0.4918 | 0.4918 | 54,835 |
Apr 15, 2024 | 0.5149 | 0.5185 | 0.4806 | 0.4890 | 0.4890 | 32,610 |
Apr 12, 2024 | 0.5100 | 0.5186 | 0.4889 | 0.5017 | 0.5017 | 73,125 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5288 | 0.5288 | 8,615 |
Apr 10, 2024 | 0.5373 | 0.5533 | 0.5060 | 0.5533 | 0.5533 | 49,230 |
Apr 09, 2024 | 0.5320 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 26,400 |
Apr 08, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 33,325 |
Apr 05, 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 33,902 |
Apr 04, 2024 | 0.5388 | 0.5566 | 0.5388 | 0.5415 | 0.5415 | 3,450 |
Apr 03, 2024 | 0.5600 | 0.5630 | 0.5450 | 0.5567 | 0.5567 | 67,250 |
Apr 02, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5523 | 0.5523 | 28,445 |
Apr 01, 2024 | 0.5900 | 0.5900 | 0.5388 | 0.5800 | 0.5800 | 24,019 |
Mar 28, 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 12,500 |
Mar 27, 2024 | 0.5680 | 0.5800 | 0.5590 | 0.5800 | 0.5800 | 4,593 |
Mar 26, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5683 | 0.5683 | 26,650 |
Mar 25, 2024 | 0.6115 | 0.6200 | 0.5650 | 0.5800 | 0.5800 | 31,581 |
Mar 22, 2024 | 0.6100 | 0.6400 | 0.6080 | 0.6200 | 0.6200 | 32,875 |
Mar 21, 2024 | 0.6350 | 0.6400 | 0.6001 | 0.6100 | 0.6100 | 7,228 |
Mar 20, 2024 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 4,963 |
Mar 19, 2024 | 0.6688 | 0.6688 | 0.5825 | 0.6000 | 0.6000 | 34,308 |
Mar 18, 2024 | 0.6720 | 0.6720 | 0.6490 | 0.6550 | 0.6550 | 10,792 |
Mar 15, 2024 | 0.6700 | 0.7000 | 0.6116 | 0.6500 | 0.6500 | 36,668 |
Mar 14, 2024 | 0.6700 | 0.6850 | 0.6178 | 0.6650 | 0.6650 | 29,750 |
Mar 13, 2024 | 0.6543 | 0.6700 | 0.6442 | 0.6600 | 0.6600 | 96,960 |
Mar 12, 2024 | 0.6500 | 0.6800 | 0.6005 | 0.6500 | 0.6500 | 33,597 |
Mar 11, 2024 | 0.6000 | 0.7058 | 0.5850 | 0.6478 | 0.6478 | 39,216 |
Mar 08, 2024 | 0.6250 | 0.6519 | 0.6000 | 0.6500 | 0.6500 | 24,699 |
Mar 07, 2024 | 0.5800 | 0.6250 | 0.5800 | 0.6250 | 0.6250 | 33,645 |
Mar 06, 2024 | 0.6000 | 0.6000 | 0.5760 | 0.5800 | 0.5800 | 8,178 |
Mar 05, 2024 | 0.5650 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 12,776 |
Mar 04, 2024 | 0.6800 | 0.6800 | 0.5600 | 0.5800 | 0.5800 | 41,130 |
Mar 01, 2024 | 0.5946 | 0.6632 | 0.5484 | 0.5505 | 0.5505 | 18,238 |
Feb 29, 2024 | 0.5946 | 0.5946 | 0.5526 | 0.5735 | 0.5735 | 51,349 |
Feb 28, 2024 | 0.5538 | 0.5946 | 0.5428 | 0.5900 | 0.5900 | 19,910 |
Feb 27, 2024 | 0.5473 | 0.5946 | 0.5378 | 0.5946 | 0.5946 | 7,452 |
Feb 26, 2024 | 0.5600 | 0.5955 | 0.4794 | 0.5715 | 0.5715 | 87,665 |
Feb 23, 2024 | 0.5814 | 0.6479 | 0.5475 | 0.5658 | 0.5658 | 16,019 |
Feb 22, 2024 | 0.5941 | 0.5941 | 0.5800 | 0.5800 | 0.5800 | 18,205 |
Feb 21, 2024 | 0.4777 | 0.5947 | 0.4777 | 0.5445 | 0.5445 | 3,490 |
Feb 20, 2024 | 0.5890 | 0.5890 | 0.5239 | 0.5774 | 0.5774 | 39,957 |
Feb 16, 2024 | 0.5800 | 0.5869 | 0.5401 | 0.5633 | 0.5633 | 18,799 |
Feb 15, 2024 | 0.5450 | 0.5800 | 0.5410 | 0.5800 | 0.5800 | 32,050 |
Feb 14, 2024 | 0.5700 | 0.5760 | 0.5172 | 0.5212 | 0.5212 | 57,187 |
Feb 13, 2024 | 0.5500 | 0.5626 | 0.5493 | 0.5626 | 0.5626 | 21,520 |
Feb 12, 2024 | 0.5270 | 0.5424 | 0.5073 | 0.5424 | 0.5424 | 5,750 |
Feb 09, 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5272 | 0.5272 | 31,910 |
Feb 08, 2024 | 0.5373 | 0.5373 | 0.4800 | 0.4800 | 0.4800 | 24,193 |
Feb 07, 2024 | 0.5406 | 0.5500 | 0.5300 | 0.5382 | 0.5382 | 44,030 |
Feb 06, 2024 | 0.5738 | 0.5738 | 0.5136 | 0.5300 | 0.5300 | 17,021 |
Feb 05, 2024 | 0.5800 | 0.5800 | 0.5246 | 0.5246 | 0.5246 | 10,286 |
Feb 02, 2024 | 0.6174 | 0.6174 | 0.5300 | 0.5400 | 0.5400 | 58,966 |
Feb 01, 2024 | 0.6298 | 0.6298 | 0.6000 | 0.6000 | 0.6000 | 27,423 |
Jan 31, 2024 | 0.6816 | 0.6890 | 0.6004 | 0.6500 | 0.6500 | 3,050 |
Jan 30, 2024 | 0.6350 | 0.6829 | 0.6350 | 0.6576 | 0.6576 | 12,350 |
Jan 29, 2024 | 0.6557 | 0.6900 | 0.6210 | 0.6900 | 0.6900 | 18,062 |
Jan 26, 2024 | 0.6800 | 0.7083 | 0.6500 | 0.6536 | 0.6536 | 36,253 |
Jan 25, 2024 | 0.6640 | 0.6987 | 0.6640 | 0.6806 | 0.6806 | 13,890 |
Jan 24, 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6950 | 0.6950 | 25,527 |
Jan 23, 2024 | 0.7203 | 0.7203 | 0.6710 | 0.7098 | 0.7098 | 23,045 |
Jan 22, 2024 | 0.7300 | 0.7300 | 0.6522 | 0.7039 | 0.7039 | 31,902 |
Jan 19, 2024 | 0.7300 | 0.7398 | 0.7200 | 0.7261 | 0.7261 | 65,121 |
Jan 18, 2024 | 0.6700 | 0.7300 | 0.6575 | 0.7200 | 0.7200 | 63,368 |
Jan 17, 2024 | 0.6568 | 0.6700 | 0.6392 | 0.6501 | 0.6501 | 34,395 |
Jan 16, 2024 | 0.5940 | 0.6700 | 0.5849 | 0.6477 | 0.6477 | 69,426 |
Jan 12, 2024 | 0.5725 | 0.5996 | 0.5152 | 0.5940 | 0.5940 | 20,101 |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.5140 | 0.5567 | 0.5567 | 2,100 |
Jan 10, 2024 | 0.5911 | 0.5922 | 0.5150 | 0.5250 | 0.5250 | 22,615 |
Jan 09, 2024 | 0.5278 | 0.5900 | 0.5130 | 0.5900 | 0.5900 | 125,542 |
Jan 08, 2024 | 0.5459 | 0.5500 | 0.5252 | 0.5497 | 0.5497 | 13,810 |
Jan 05, 2024 | 0.5200 | 0.5250 | 0.5140 | 0.5250 | 0.5250 | 15,983 |
Jan 04, 2024 | 0.4957 | 0.5500 | 0.4957 | 0.5500 | 0.5500 | 29,500 |
Jan 03, 2024 | 0.5250 | 0.5296 | 0.4943 | 0.5292 | 0.5292 | 8,350 |
Jan 02, 2024 | 0.5116 | 0.5116 | 0.4848 | 0.5000 | 0.5000 | 12,700 |
Dec 29, 2023 | 0.5200 | 0.5216 | 0.4968 | 0.4968 | 0.4968 | 7,375 |
Dec 28, 2023 | 0.5345 | 0.5345 | 0.4900 | 0.4988 | 0.4988 | 45,404 |
Dec 27, 2023 | 0.5252 | 0.5338 | 0.4800 | 0.5338 | 0.5338 | 76,283 |
Dec 26, 2023 | 0.5214 | 0.5214 | 0.5050 | 0.5150 | 0.5150 | 6,225 |
Dec 22, 2023 | 0.4780 | 0.5013 | 0.4679 | 0.4900 | 0.4900 | 36,099 |
Dec 21, 2023 | 0.4755 | 0.4942 | 0.4755 | 0.4871 | 0.4871 | 26,240 |
Dec 20, 2023 | 0.4724 | 0.4871 | 0.4510 | 0.4510 | 0.4510 | 29,000 |
Dec 19, 2023 | 0.4774 | 0.4937 | 0.4650 | 0.4868 | 0.4868 | 81,940 |
Dec 18, 2023 | 0.4776 | 0.4892 | 0.4721 | 0.4721 | 0.4721 | 15,990 |
Dec 15, 2023 | 0.4699 | 0.4899 | 0.4600 | 0.4600 | 0.4600 | 39,630 |
Dec 14, 2023 | 0.5000 | 0.5000 | 0.4395 | 0.4500 | 0.4500 | 111,955 |
Dec 13, 2023 | 0.4586 | 0.5078 | 0.4586 | 0.5000 | 0.5000 | 79,215 |
Dec 12, 2023 | 0.4450 | 0.4500 | 0.4404 | 0.4500 | 0.4500 | 29,403 |
Dec 11, 2023 | 0.5269 | 0.5460 | 0.4393 | 0.4461 | 0.4461 | 188,961 |
Dec 08, 2023 | 0.3200 | 0.7057 | 0.2832 | 0.5265 | 0.5265 | 587,739 |
Dec 07, 2023 | 0.2600 | 0.2800 | 0.2390 | 0.2606 | 0.2606 | 58,920 |
Dec 06, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Dec 05, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Dec 04, 2023 | 0.2473 | 0.2550 | 0.2473 | 0.2550 | 0.2550 | 8,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |