Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3700 | 0.4420 | 0.3700 | 0.4380 | 0.4380 | 34,718 |
Apr 25, 2024 | 0.3700 | 0.3830 | 0.3700 | 0.3780 | 0.3780 | 10,500 |
Apr 24, 2024 | 0.4000 | 0.4000 | 0.3820 | 0.4000 | 0.4000 | 40,900 |
Apr 23, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 |
Apr 22, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 8,900 |
Apr 19, 2024 | 0.3890 | 0.4500 | 0.3890 | 0.3900 | 0.3900 | 6,300 |
Apr 18, 2024 | 0.3100 | 0.3890 | 0.3100 | 0.3670 | 0.3670 | 114,200 |
Apr 17, 2024 | 0.3730 | 0.3730 | 0.3600 | 0.3600 | 0.3600 | 29,700 |
Apr 16, 2024 | 0.4210 | 0.4800 | 0.3690 | 0.3690 | 0.3690 | 3,800 |
Apr 15, 2024 | 0.4850 | 0.5100 | 0.3890 | 0.3890 | 0.3890 | 8,100 |
Apr 12, 2024 | 0.4200 | 0.4900 | 0.4200 | 0.4900 | 0.4900 | 10,000 |
Apr 11, 2024 | 0.5100 | 0.5100 | 0.4200 | 0.5100 | 0.5100 | 61,200 |
Apr 10, 2024 | 0.4860 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 63,300 |
Apr 09, 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 12,900 |
Apr 08, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 |
Apr 05, 2024 | 0.5560 | 0.5560 | 0.4200 | 0.4200 | 0.4200 | 38,000 |
Apr 04, 2024 | 0.4400 | 0.6800 | 0.3200 | 0.5520 | 0.5520 | 245,500 |
Apr 03, 2024 | 0.3640 | 0.4350 | 0.3500 | 0.4200 | 0.4200 | 22,100 |
Apr 02, 2024 | 0.3500 | 0.4000 | 0.3360 | 0.3500 | 0.3500 | 7,800 |
Apr 01, 2024 | 0.3380 | 0.3690 | 0.3000 | 0.3000 | 0.3000 | 13,300 |
Mar 28, 2024 | 0.3800 | 0.4000 | 0.3380 | 0.3400 | 0.3400 | 54,200 |
Mar 27, 2024 | 0.2700 | 0.3950 | 0.2700 | 0.3690 | 0.3690 | 38,500 |
Mar 26, 2024 | 0.3000 | 0.3000 | 0.2090 | 0.2700 | 0.2700 | 56,600 |
Mar 25, 2024 | 0.3200 | 0.3330 | 0.3000 | 0.3100 | 0.3100 | 26,200 |
Mar 22, 2024 | 0.2610 | 0.3650 | 0.2600 | 0.3080 | 0.3080 | 18,700 |
Mar 21, 2024 | 0.2240 | 0.2740 | 0.2240 | 0.2280 | 0.2280 | 2,900 |
Mar 20, 2024 | 0.2050 | 0.2300 | 0.2050 | 0.2280 | 0.2280 | 21,700 |
Mar 19, 2024 | 0.2280 | 0.2280 | 0.2000 | 0.2170 | 0.2170 | 10,100 |
Mar 18, 2024 | 0.2350 | 0.2350 | 0.2140 | 0.2330 | 0.2330 | 2,500 |
Mar 15, 2024 | 0.2200 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 4,800 |
Mar 14, 2024 | 0.2000 | 0.2180 | 0.2000 | 0.2150 | 0.2150 | 6,100 |
Mar 13, 2024 | 0.2210 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 6,000 |
Mar 12, 2024 | 0.1960 | 0.2180 | 0.1960 | 0.2180 | 0.2180 | 1,600 |
Mar 11, 2024 | 0.2100 | 0.2950 | 0.2100 | 0.2500 | 0.2500 | 182,600 |
Mar 08, 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 4,400 |
Mar 07, 2024 | 0.2000 | 0.2240 | 0.2000 | 0.2000 | 0.2000 | 15,800 |
Mar 06, 2024 | 0.2140 | 0.2200 | 0.2140 | 0.2200 | 0.2200 | 3,600 |
Mar 05, 2024 | 0.2170 | 0.2300 | 0.2170 | 0.2230 | 0.2230 | 9,200 |
Mar 04, 2024 | 0.2050 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 15,700 |
Mar 01, 2024 | 0.1900 | 0.2010 | 0.1900 | 0.1900 | 0.1900 | 10,300 |
Feb 29, 2024 | 0.1900 | 0.2050 | 0.1900 | 0.1980 | 0.1980 | 11,200 |
Feb 28, 2024 | 0.1960 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 27,000 |
Feb 27, 2024 | 0.1960 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 28,600 |
Feb 26, 2024 | 0.2120 | 0.2120 | 0.1950 | 0.2040 | 0.2040 | 17,500 |
Feb 23, 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 69,500 |
Feb 22, 2024 | 0.2100 | 0.2290 | 0.2100 | 0.2100 | 0.2100 | 7,000 |
Feb 21, 2024 | 0.2100 | 0.2330 | 0.2100 | 0.2150 | 0.2150 | 4,900 |
Feb 20, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,500 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2500 | 0.2500 | 4,100 |
Feb 15, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 4,400 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2050 | 0.2200 | 0.2200 | 3,800 |
Feb 13, 2024 | 0.1900 | 0.2280 | 0.1900 | 0.2250 | 0.2250 | 11,000 |
Feb 12, 2024 | 0.2700 | 0.2700 | 0.1900 | 0.2260 | 0.2260 | 24,000 |
Feb 09, 2024 | 0.2300 | 0.3150 | 0.2140 | 0.2140 | 0.2140 | 44,500 |
Feb 08, 2024 | 0.2630 | 0.2830 | 0.2140 | 0.2140 | 0.2140 | 2,200 |
Feb 07, 2024 | 0.2480 | 0.2550 | 0.2340 | 0.2340 | 0.2340 | 9,600 |
Feb 06, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 20,000 |
Feb 05, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2150 | 0.2150 | 5,600 |
Feb 02, 2024 | 0.1900 | 0.2390 | 0.1900 | 0.2300 | 0.2300 | 24,700 |
Feb 01, 2024 | 0.2100 | 0.2370 | 0.2050 | 0.2100 | 0.2100 | 31,100 |
Jan 31, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 1,000 |
Jan 30, 2024 | 0.2390 | 0.2390 | 0.1900 | 0.1910 | 0.1910 | 21,300 |
Jan 29, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2320 | 0.2320 | 88,700 |
Jan 26, 2024 | 0.2220 | 0.2390 | 0.2220 | 0.2310 | 0.2310 | 28,900 |
Jan 25, 2024 | 0.2270 | 0.2390 | 0.2100 | 0.2320 | 0.2320 | 4,400 |
Jan 24, 2024 | 0.2220 | 0.2310 | 0.2100 | 0.2200 | 0.2200 | 3,500 |
Jan 23, 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 300 |
Jan 22, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 21,700 |
Jan 19, 2024 | 0.2100 | 0.2420 | 0.2050 | 0.2270 | 0.2270 | 38,500 |
Jan 18, 2024 | 0.2240 | 0.2420 | 0.2020 | 0.2020 | 0.2020 | 3,800 |
Jan 17, 2024 | 0.2020 | 0.2350 | 0.2020 | 0.2240 | 0.2240 | 10,800 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 20,300 |
Jan 12, 2024 | 0.2500 | 0.2500 | 0.1950 | 0.2170 | 0.2170 | 12,900 |
Jan 11, 2024 | 0.1910 | 0.2280 | 0.1910 | 0.2280 | 0.2280 | 7,900 |
Jan 10, 2024 | 0.1900 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 1,000 |
Jan 09, 2024 | 0.2320 | 0.2320 | 0.2000 | 0.2000 | 0.2000 | 17,200 |
Jan 08, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,000 |
Jan 05, 2024 | 0.2630 | 0.2730 | 0.2630 | 0.2730 | 0.2730 | 2,800 |
Jan 04, 2024 | 0.2420 | 0.2630 | 0.2350 | 0.2630 | 0.2630 | 21,500 |
Jan 03, 2024 | 0.2350 | 0.2730 | 0.2350 | 0.2630 | 0.2630 | 2,900 |
Jan 02, 2024 | 0.2350 | 0.2630 | 0.2350 | 0.2450 | 0.2450 | 12,200 |
Dec 29, 2023 | 0.2010 | 0.2630 | 0.2010 | 0.2500 | 0.2500 | 32,800 |
Dec 28, 2023 | 0.2550 | 0.2560 | 0.2350 | 0.2500 | 0.2500 | 42,500 |
Dec 27, 2023 | 0.2360 | 0.3040 | 0.2350 | 0.2680 | 0.2680 | 48,800 |
Dec 26, 2023 | 0.1850 | 0.2360 | 0.1850 | 0.2360 | 0.2360 | 53,900 |
Dec 22, 2023 | 0.2020 | 0.2150 | 0.1800 | 0.2000 | 0.2000 | 74,500 |
Dec 21, 2023 | 0.1700 | 0.2390 | 0.1390 | 0.1930 | 0.1930 | 38,700 |
Dec 20, 2023 | 0.1900 | 0.2270 | 0.0850 | 0.1700 | 0.1700 | 173,600 |
Dec 19, 2023 | 0.1800 | 0.2500 | 0.1800 | 0.2170 | 0.2170 | 14,700 |
Dec 18, 2023 | 0.1900 | 0.2210 | 0.1700 | 0.2100 | 0.2100 | 23,400 |
Dec 15, 2023 | 0.1490 | 0.2300 | 0.1490 | 0.2200 | 0.2200 | 74,100 |
Dec 14, 2023 | 0.1850 | 0.2200 | 0.1700 | 0.1700 | 0.1700 | 130,900 |
Dec 13, 2023 | 0.2780 | 0.2900 | 0.1980 | 0.2030 | 0.2030 | 123,200 |
Dec 12, 2023 | 0.2570 | 0.2830 | 0.2570 | 0.2830 | 0.2830 | 2,000 |
Dec 11, 2023 | 0.2570 | 0.2760 | 0.2570 | 0.2660 | 0.2660 | 12,500 |
Dec 08, 2023 | 0.2540 | 0.2900 | 0.2200 | 0.2570 | 0.2570 | 32,300 |
Dec 07, 2023 | 0.2140 | 0.2790 | 0.2070 | 0.2700 | 0.2700 | 28,500 |
Dec 06, 2023 | 0.3110 | 0.3110 | 0.2100 | 0.2520 | 0.2520 | 8,600 |
Dec 05, 2023 | 0.1960 | 0.2880 | 0.1960 | 0.2520 | 0.2520 | 90,400 |
Dec 04, 2023 | 0.1810 | 0.2350 | 0.1810 | 0.1950 | 0.1950 | 20,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |