Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.3420 | 0.4400 | 0.3420 | 0.3730 | 0.3730 | 113,600 |
May 01, 2024 | 0.4580 | 0.5000 | 0.3390 | 0.3870 | 0.3870 | 223,200 |
Apr 30, 2024 | 0.2950 | 0.4700 | 0.2600 | 0.4300 | 0.4300 | 368,400 |
Apr 29, 2024 | 0.3600 | 0.4150 | 0.2590 | 0.2890 | 0.2890 | 106,100 |
Apr 26, 2024 | 0.4000 | 0.4150 | 0.3000 | 0.3170 | 0.3170 | 167,800 |
Apr 25, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.4150 | 0.4150 | 28,800 |
Apr 24, 2024 | 0.4300 | 0.4300 | 0.3730 | 0.4100 | 0.4100 | 156,200 |
Apr 23, 2024 | 0.4380 | 0.4500 | 0.3810 | 0.3810 | 0.3810 | 47,600 |
Apr 22, 2024 | 0.4300 | 0.4800 | 0.4170 | 0.4400 | 0.4400 | 31,000 |
Apr 19, 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4730 | 0.4730 | 7,600 |
Apr 18, 2024 | 0.3600 | 0.4800 | 0.3600 | 0.4550 | 0.4550 | 22,200 |
Apr 17, 2024 | 0.4850 | 0.5500 | 0.3900 | 0.4880 | 0.4880 | 151,700 |
Apr 16, 2024 | 0.4850 | 0.5120 | 0.4850 | 0.5000 | 0.5000 | 13,000 |
Apr 15, 2024 | 0.4450 | 0.5200 | 0.4450 | 0.4800 | 0.4800 | 115,700 |
Apr 12, 2024 | 0.4850 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 53,100 |
Apr 11, 2024 | 0.6000 | 0.6980 | 0.4700 | 0.4700 | 0.4700 | 419,400 |
Apr 10, 2024 | 0.5000 | 0.6500 | 0.4600 | 0.6210 | 0.6210 | 276,500 |
Apr 09, 2024 | 0.5000 | 0.5900 | 0.4630 | 0.5150 | 0.5150 | 156,300 |
Apr 08, 2024 | 0.3940 | 0.5000 | 0.3940 | 0.4900 | 0.4900 | 161,400 |
Apr 05, 2024 | 0.4380 | 0.4380 | 0.3940 | 0.4200 | 0.4200 | 76,000 |
Apr 04, 2024 | 0.3800 | 0.5000 | 0.3800 | 0.4410 | 0.4410 | 329,600 |
Apr 03, 2024 | 0.3860 | 0.4100 | 0.3590 | 0.4100 | 0.4100 | 99,800 |
Apr 02, 2024 | 0.3910 | 0.3910 | 0.3410 | 0.3830 | 0.3830 | 43,000 |
Apr 01, 2024 | 0.3200 | 0.3950 | 0.3200 | 0.3700 | 0.3700 | 70,600 |
Mar 28, 2024 | 0.4750 | 0.5000 | 0.3210 | 0.3940 | 0.3940 | 253,300 |
Mar 27, 2024 | 0.4210 | 0.4650 | 0.3600 | 0.4500 | 0.4500 | 466,700 |
Mar 26, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 194,100 |
Mar 25, 2024 | 0.3000 | 0.4400 | 0.3000 | 0.3700 | 0.3700 | 385,200 |
Mar 22, 2024 | 0.2500 | 0.3730 | 0.2060 | 0.3250 | 0.3250 | 190,400 |
Mar 21, 2024 | 0.2280 | 0.2700 | 0.2200 | 0.2500 | 0.2500 | 180,000 |
Mar 20, 2024 | 0.1750 | 0.2920 | 0.1750 | 0.2100 | 0.2100 | 95,900 |
Mar 19, 2024 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 58,500 |
Mar 18, 2024 | 0.1990 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 62,300 |
Mar 15, 2024 | 0.1840 | 0.1990 | 0.1610 | 0.1810 | 0.1810 | 42,500 |
Mar 14, 2024 | 0.1890 | 0.1990 | 0.1630 | 0.1630 | 0.1630 | 6,800 |
Mar 13, 2024 | 0.1610 | 0.1900 | 0.1610 | 0.1890 | 0.1890 | 17,600 |
Mar 12, 2024 | 0.1910 | 0.2000 | 0.1640 | 0.1800 | 0.1800 | 17,600 |
Mar 11, 2024 | 0.1620 | 0.2160 | 0.1620 | 0.1880 | 0.1880 | 10,000 |
Mar 08, 2024 | 0.1760 | 0.1950 | 0.1610 | 0.1950 | 0.1950 | 14,800 |
Mar 07, 2024 | 0.1600 | 0.2010 | 0.1600 | 0.1940 | 0.1940 | 74,800 |
Mar 06, 2024 | 0.1890 | 0.1930 | 0.1770 | 0.1920 | 0.1920 | 17,300 |
Mar 05, 2024 | 0.1920 | 0.1930 | 0.1830 | 0.1880 | 0.1880 | 71,500 |
Mar 04, 2024 | 0.1880 | 0.1930 | 0.1880 | 0.1910 | 0.1910 | 32,400 |
Mar 01, 2024 | 0.1920 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 18,900 |
Feb 29, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 20,200 |
Feb 28, 2024 | 0.1800 | 0.1920 | 0.1550 | 0.1890 | 0.1890 | 41,000 |
Feb 27, 2024 | 0.1800 | 0.2000 | 0.1550 | 0.1780 | 0.1780 | 76,900 |
Feb 26, 2024 | 0.2030 | 0.2030 | 0.1800 | 0.1800 | 0.1800 | 4,800 |
Feb 23, 2024 | 0.1830 | 0.2000 | 0.1710 | 0.1800 | 0.1800 | 29,400 |
Feb 22, 2024 | 0.1750 | 0.2000 | 0.1660 | 0.2000 | 0.2000 | 37,500 |
Feb 21, 2024 | 0.1870 | 0.1950 | 0.1750 | 0.1870 | 0.1870 | 14,800 |
Feb 20, 2024 | 0.1650 | 0.1750 | 0.1590 | 0.1750 | 0.1750 | 91,300 |
Feb 16, 2024 | 0.1700 | 0.1800 | 0.1550 | 0.1710 | 0.1710 | 45,800 |
Feb 15, 2024 | 0.1770 | 0.1800 | 0.1550 | 0.1750 | 0.1750 | 24,400 |
Feb 14, 2024 | 0.1790 | 0.1940 | 0.1730 | 0.1780 | 0.1780 | 119,100 |
Feb 13, 2024 | 0.1560 | 0.1850 | 0.1500 | 0.1780 | 0.1780 | 112,900 |
Feb 12, 2024 | 0.2100 | 0.2300 | 0.1500 | 0.1500 | 0.1500 | 273,300 |
Feb 09, 2024 | 0.1420 | 0.2410 | 0.1420 | 0.1810 | 0.1810 | 210,200 |
Feb 08, 2024 | 0.1570 | 0.1700 | 0.1420 | 0.1560 | 0.1560 | 40,000 |
Feb 07, 2024 | 0.1920 | 0.1920 | 0.1550 | 0.1600 | 0.1600 | 48,700 |
Feb 06, 2024 | 0.1530 | 0.1700 | 0.1360 | 0.1630 | 0.1630 | 35,800 |
Feb 05, 2024 | 0.1480 | 0.1700 | 0.1480 | 0.1530 | 0.1530 | 28,300 |
Feb 02, 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 22,700 |
Feb 01, 2024 | 0.1570 | 0.1670 | 0.1480 | 0.1660 | 0.1660 | 27,500 |
Jan 31, 2024 | 0.1460 | 0.1550 | 0.1440 | 0.1530 | 0.1530 | 97,300 |
Jan 30, 2024 | 0.1950 | 0.1950 | 0.1370 | 0.1480 | 0.1480 | 140,600 |
Jan 29, 2024 | 0.1540 | 0.1650 | 0.1470 | 0.1610 | 0.1610 | 90,200 |
Jan 26, 2024 | 0.1570 | 0.1650 | 0.1510 | 0.1530 | 0.1530 | 33,200 |
Jan 25, 2024 | 0.1460 | 0.1750 | 0.1460 | 0.1550 | 0.1550 | 22,800 |
Jan 24, 2024 | 0.1460 | 0.1780 | 0.1460 | 0.1510 | 0.1510 | 89,200 |
Jan 23, 2024 | 0.1530 | 0.1650 | 0.1470 | 0.1600 | 0.1600 | 58,100 |
Jan 22, 2024 | 0.1580 | 0.1650 | 0.1460 | 0.1530 | 0.1530 | 24,200 |
Jan 19, 2024 | 0.1410 | 0.1580 | 0.1400 | 0.1580 | 0.1580 | 20,800 |
Jan 18, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1410 | 0.1410 | 121,400 |
Jan 17, 2024 | 0.1500 | 0.1650 | 0.1410 | 0.1480 | 0.1480 | 140,300 |
Jan 16, 2024 | 0.1330 | 0.1650 | 0.1270 | 0.1460 | 0.1460 | 206,400 |
Jan 12, 2024 | 0.1480 | 0.1480 | 0.1280 | 0.1330 | 0.1330 | 137,400 |
Jan 11, 2024 | 0.1770 | 0.1770 | 0.1370 | 0.1370 | 0.1370 | 76,200 |
Jan 10, 2024 | 0.1450 | 0.1950 | 0.1450 | 0.1500 | 0.1500 | 15,800 |
Jan 09, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1480 | 0.1480 | 72,200 |
Jan 08, 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 57,900 |
Jan 05, 2024 | 0.1470 | 0.1730 | 0.1400 | 0.1650 | 0.1650 | 84,500 |
Jan 04, 2024 | 0.1600 | 0.1710 | 0.1280 | 0.1460 | 0.1460 | 101,900 |
Jan 03, 2024 | 0.1250 | 0.1650 | 0.1250 | 0.1600 | 0.1600 | 108,000 |
Jan 02, 2024 | 0.1200 | 0.1340 | 0.1200 | 0.1310 | 0.1310 | 25,300 |
Dec 29, 2023 | 0.1270 | 0.1400 | 0.1200 | 0.1250 | 0.1250 | 210,800 |
Dec 28, 2023 | 0.1410 | 0.1410 | 0.1300 | 0.1340 | 0.1340 | 178,000 |
Dec 27, 2023 | 0.1400 | 0.1530 | 0.1370 | 0.1410 | 0.1410 | 113,900 |
Dec 26, 2023 | 0.1170 | 0.1560 | 0.1170 | 0.1500 | 0.1500 | 110,600 |
Dec 22, 2023 | 0.1370 | 0.1420 | 0.1300 | 0.1400 | 0.1400 | 295,900 |
Dec 21, 2023 | 0.1200 | 0.1330 | 0.1100 | 0.1300 | 0.1300 | 472,900 |
Dec 20, 2023 | 0.1350 | 0.1430 | 0.1130 | 0.1250 | 0.1250 | 405,200 |
Dec 19, 2023 | 0.1400 | 0.1460 | 0.1300 | 0.1400 | 0.1400 | 143,200 |
Dec 18, 2023 | 0.1290 | 0.1520 | 0.1290 | 0.1460 | 0.1460 | 47,400 |
Dec 15, 2023 | 0.1470 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 148,200 |
Dec 14, 2023 | 0.1260 | 0.1740 | 0.1260 | 0.1420 | 0.1420 | 296,900 |
Dec 13, 2023 | 0.1890 | 0.1890 | 0.1150 | 0.1540 | 0.1540 | 902,100 |
Dec 12, 2023 | 0.1630 | 0.1800 | 0.1630 | 0.1700 | 0.1700 | 135,900 |
Dec 11, 2023 | 0.1750 | 0.2030 | 0.1740 | 0.1800 | 0.1800 | 85,600 |
Dec 08, 2023 | 0.1530 | 0.1960 | 0.1500 | 0.1850 | 0.1850 | 214,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |