Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.3750 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
May 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
May 16, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
May 15, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 12,000 |
May 14, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15,000 |
May 13, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 12,200 |
May 10, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
May 09, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 45,000 |
May 08, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,000 |
May 07, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
May 06, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 29,000 |
May 03, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 41,500 |
May 02, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
May 01, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Apr 30, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 34,000 |
Apr 29, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 10,100 |
Apr 26, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 71,400 |
Apr 25, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,100 |
Apr 24, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 17,500 |
Apr 23, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Apr 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
Apr 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
Apr 18, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 8,000 |
Apr 17, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Apr 16, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,100 |
Apr 15, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 13,400 |
Apr 12, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 116,800 |
Apr 11, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 105,500 |
Apr 10, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 |
Apr 09, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 08, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 19,000 |
Apr 05, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 |
Apr 04, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 48,600 |
Apr 03, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Apr 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 |
Apr 01, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,300 |
Mar 28, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,500 |
Mar 27, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 26, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 21,000 |
Mar 22, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 |
Mar 21, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
Mar 20, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Mar 19, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 74,500 |
Mar 18, 2024 | 0.3600 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 71,000 |
Mar 15, 2024 | 0.3200 | 0.3700 | 0.3000 | 0.3600 | 0.3600 | 66,900 |
Mar 14, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Mar 13, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 1,000 |
Mar 12, 2024 | 0.2800 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 8,000 |
Mar 11, 2024 | 0.3200 | 0.3500 | 0.2800 | 0.3200 | 0.3200 | 38,000 |
Mar 08, 2024 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 75,500 |
Mar 07, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 45,000 |
Mar 06, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 1,500 |
Mar 05, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 04, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 3,300 |
Mar 01, 2024 | 0.2600 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 43,500 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 566,900 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Feb 26, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,500 |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 7,100 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,500 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 74,000 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 70,000 |
Feb 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,500 |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 23,000 |
Feb 12, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 36,500 |
Feb 09, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Feb 08, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 07, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 2,600 |
Feb 06, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Feb 05, 2024 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 34,500 |
Feb 02, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 9,000 |
Feb 01, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,000 |
Jan 31, 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 10,700 |
Jan 30, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 29,800 |
Jan 29, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 1,800 |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | 0.2300 | 561,200 |
Jan 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Jan 24, 2024 | 0.2500 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 37,200 |
Jan 23, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
Jan 22, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 35,600 |
Jan 19, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 56,000 |
Jan 18, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 19,500 |
Jan 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,800 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Jan 15, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 76,600 |
Jan 12, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 11, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 7,600 |
Jan 10, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 96,200 |
Jan 09, 2024 | 0.2800 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 24,900 |
Jan 08, 2024 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | 0.2700 | 13,800 |
Jan 05, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,500 |
Jan 04, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Jan 03, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 600 |
Jan 02, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 12,900 |
Dec 29, 2023 | 0.2900 | 0.3400 | 0.2600 | 0.3400 | 0.3400 | 29,600 |
Dec 28, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |