Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.1560 | 0.2000 | 0.1250 | 0.2000 | 0.2000 | 84,236 |
May 21, 2024 | 0.3500 | 0.4000 | 0.1600 | 0.1800 | 0.1800 | 41,148 |
May 20, 2024 | 0.3500 | 0.4400 | 0.3118 | 0.3334 | 0.3334 | 184,348 |
May 17, 2024 | 0.5039 | 0.5100 | 0.4990 | 0.4990 | 0.4990 | 7,426 |
May 16, 2024 | 0.4528 | 0.5200 | 0.4528 | 0.4978 | 0.4978 | 43,600 |
May 15, 2024 | 0.4767 | 0.4991 | 0.4522 | 0.4991 | 0.4991 | 10,751 |
May 14, 2024 | 0.4610 | 0.5200 | 0.4522 | 0.4993 | 0.4993 | 40,797 |
May 13, 2024 | 0.4408 | 0.4749 | 0.4408 | 0.4700 | 0.4700 | 12,753 |
May 10, 2024 | 0.4847 | 0.4937 | 0.4700 | 0.4751 | 0.4751 | 50,763 |
May 09, 2024 | 0.4700 | 0.5199 | 0.4300 | 0.5104 | 0.5104 | 81,176 |
May 08, 2024 | 0.4089 | 0.4800 | 0.4089 | 0.4698 | 0.4698 | 11,471 |
May 07, 2024 | 0.4175 | 0.4800 | 0.4175 | 0.4334 | 0.4334 | 12,171 |
May 06, 2024 | 0.4100 | 0.4299 | 0.4000 | 0.4141 | 0.4141 | 20,953 |
May 03, 2024 | 0.4531 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 38,904 |
May 02, 2024 | 0.4308 | 0.4699 | 0.4308 | 0.4532 | 0.4532 | 11,133 |
May 01, 2024 | 0.4545 | 0.4700 | 0.4113 | 0.4277 | 0.4277 | 19,511 |
Apr 30, 2024 | 0.4489 | 0.4500 | 0.4026 | 0.4500 | 0.4500 | 36,968 |
Apr 29, 2024 | 0.3948 | 0.4500 | 0.3948 | 0.4490 | 0.4490 | 30,912 |
Apr 26, 2024 | 0.4402 | 0.4612 | 0.4231 | 0.4301 | 0.4301 | 41,903 |
Apr 25, 2024 | 0.4780 | 0.4790 | 0.3910 | 0.4700 | 0.4700 | 123,561 |
Apr 24, 2024 | 0.3823 | 0.4644 | 0.3804 | 0.4580 | 0.4580 | 354,074 |
Apr 23, 2024 | 0.3784 | 0.4177 | 0.3710 | 0.4000 | 0.4000 | 25,587 |
Apr 22, 2024 | 0.3900 | 0.3900 | 0.3450 | 0.3703 | 0.3703 | 24,625 |
Apr 19, 2024 | 0.4060 | 0.4100 | 0.3762 | 0.3900 | 0.3900 | 10,452 |
Apr 18, 2024 | 0.4000 | 0.4100 | 0.3742 | 0.4100 | 0.4100 | 83,139 |
Apr 17, 2024 | 0.3789 | 0.4199 | 0.3698 | 0.3953 | 0.3953 | 102,034 |
Apr 16, 2024 | 0.4000 | 0.4000 | 0.3555 | 0.3727 | 0.3727 | 36,374 |
Apr 15, 2024 | 0.4153 | 0.4199 | 0.3900 | 0.3951 | 0.3951 | 42,483 |
Apr 12, 2024 | 0.4599 | 0.4599 | 0.4011 | 0.4360 | 0.4360 | 30,652 |
Apr 11, 2024 | 0.4497 | 0.4796 | 0.3723 | 0.4638 | 0.4638 | 45,473 |
Apr 10, 2024 | 0.4470 | 0.4875 | 0.4470 | 0.4641 | 0.4641 | 33,402 |
Apr 09, 2024 | 0.4622 | 0.4883 | 0.4600 | 0.4875 | 0.4875 | 47,498 |
Apr 08, 2024 | 0.4441 | 0.4997 | 0.4441 | 0.4861 | 0.4861 | 102,547 |
Apr 05, 2024 | 0.4427 | 0.5338 | 0.4011 | 0.5300 | 0.5300 | 501,817 |
Apr 04, 2024 | 0.4733 | 0.5400 | 0.4405 | 0.5120 | 0.5120 | 633,629 |
Apr 03, 2024 | 0.3999 | 0.4600 | 0.3400 | 0.4600 | 0.4600 | 8,568,761 |
Apr 02, 2024 | 0.3060 | 0.3394 | 0.3060 | 0.3394 | 0.3394 | 2,490,013 |
Apr 01, 2024 | 0.3000 | 0.3000 | 0.2869 | 0.3000 | 0.3000 | 19,288 |
Mar 28, 2024 | 0.3330 | 0.3330 | 0.2912 | 0.3000 | 0.3000 | 25,539 |
Mar 27, 2024 | 0.3310 | 0.3399 | 0.3246 | 0.3280 | 0.3280 | 5,382 |
Mar 26, 2024 | 0.3330 | 0.3442 | 0.3330 | 0.3401 | 0.3401 | 9,054 |
Mar 25, 2024 | 0.3330 | 0.3496 | 0.3330 | 0.3490 | 0.3490 | 4,772 |
Mar 22, 2024 | 0.3640 | 0.3640 | 0.3330 | 0.3500 | 0.3500 | 15,750 |
Mar 21, 2024 | 0.3373 | 0.3700 | 0.3373 | 0.3600 | 0.3600 | 21,575 |
Mar 20, 2024 | 0.3798 | 0.3987 | 0.3489 | 0.3489 | 0.3489 | 17,087 |
Mar 19, 2024 | 0.3490 | 0.3590 | 0.3400 | 0.3400 | 0.3400 | 16,016 |
Mar 18, 2024 | 0.3316 | 0.3404 | 0.3316 | 0.3402 | 0.3402 | 5,541 |
Mar 15, 2024 | 0.3519 | 0.3520 | 0.3302 | 0.3306 | 0.3306 | 3,974 |
Mar 14, 2024 | 0.3450 | 0.3540 | 0.3400 | 0.3460 | 0.3460 | 20,089 |
Mar 13, 2024 | 0.4030 | 0.4200 | 0.3300 | 0.3563 | 0.3563 | 133,891 |
Mar 12, 2024 | 0.4630 | 0.4630 | 0.4100 | 0.4300 | 0.4300 | 40,948 |
Mar 11, 2024 | 0.4616 | 0.4701 | 0.4010 | 0.4500 | 0.4500 | 104,373 |
Mar 08, 2024 | 0.4800 | 0.4990 | 0.4603 | 0.4800 | 0.4800 | 31,860 |
Mar 07, 2024 | 0.5050 | 0.5150 | 0.4710 | 0.4802 | 0.4802 | 78,672 |
Mar 06, 2024 | 0.5200 | 0.5250 | 0.5013 | 0.5170 | 0.5170 | 48,148 |
Mar 05, 2024 | 0.5385 | 0.5650 | 0.5010 | 0.5492 | 0.5492 | 179,885 |
Mar 04, 2024 | 0.5000 | 0.5499 | 0.4951 | 0.5396 | 0.5396 | 123,799 |
Mar 01, 2024 | 0.5000 | 0.5597 | 0.4990 | 0.5000 | 0.5000 | 107,677 |
Feb 29, 2024 | 0.5278 | 0.5297 | 0.4900 | 0.5000 | 0.5000 | 120,052 |
Feb 28, 2024 | 0.5010 | 0.6160 | 0.4500 | 0.5676 | 0.5676 | 389,046 |
Feb 27, 2024 | 0.5600 | 0.5600 | 0.4594 | 0.5200 | 0.5200 | 303,070 |
Feb 26, 2024 | 0.4620 | 0.5500 | 0.4440 | 0.5000 | 0.5000 | 170,622 |
Feb 23, 2024 | 0.4400 | 0.4760 | 0.4300 | 0.4500 | 0.4500 | 97,711 |
Feb 22, 2024 | 0.4400 | 0.5800 | 0.4400 | 0.4505 | 0.4505 | 234,021 |
Feb 21, 2024 | 0.4750 | 0.4750 | 0.4302 | 0.4400 | 0.4400 | 5,316 |
Feb 20, 2024 | 0.4502 | 0.4503 | 0.4300 | 0.4490 | 0.4490 | 26,456 |
Feb 16, 2024 | 0.5280 | 0.5280 | 0.4500 | 0.4605 | 0.4605 | 25,839 |
Feb 15, 2024 | 0.4300 | 0.5089 | 0.4300 | 0.4501 | 0.4501 | 8,414 |
Feb 14, 2024 | 0.4936 | 0.4994 | 0.4309 | 0.4992 | 0.4992 | 2,710 |
Feb 13, 2024 | 0.4751 | 0.5102 | 0.4750 | 0.5000 | 0.5000 | 15,231 |
Feb 12, 2024 | 0.5411 | 0.5411 | 0.4741 | 0.5200 | 0.5200 | 8,767 |
Feb 09, 2024 | 0.4711 | 0.4799 | 0.4403 | 0.4403 | 0.4403 | 2,747 |
Feb 08, 2024 | 0.4748 | 0.5061 | 0.4400 | 0.4950 | 0.4950 | 17,417 |
Feb 07, 2024 | 0.5699 | 0.5699 | 0.4800 | 0.5000 | 0.5000 | 6,720 |
Feb 06, 2024 | 0.5700 | 0.5700 | 0.5001 | 0.5001 | 0.5001 | 8,286 |
Feb 05, 2024 | 0.5728 | 0.5728 | 0.4800 | 0.4800 | 0.4800 | 16,289 |
Feb 02, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5037 | 0.5037 | 10,758 |
Feb 01, 2024 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 935 |
Jan 31, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 746 |
Jan 30, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5001 | 0.5001 | 25,104 |
Jan 29, 2024 | 0.5101 | 0.6000 | 0.5101 | 0.5602 | 0.5602 | 7,393 |
Jan 26, 2024 | 0.5858 | 0.6000 | 0.5001 | 0.5999 | 0.5999 | 14,238 |
Jan 25, 2024 | 0.6650 | 0.6669 | 0.5790 | 0.5858 | 0.5858 | 10,528 |
Jan 24, 2024 | 0.6099 | 0.6100 | 0.5799 | 0.5799 | 0.5799 | 10,771 |
Jan 23, 2024 | 0.4700 | 0.6195 | 0.4700 | 0.6193 | 0.6193 | 1,605 |
Jan 22, 2024 | 0.6500 | 0.6500 | 0.5350 | 0.5430 | 0.5430 | 8,049 |
Jan 19, 2024 | 0.5667 | 0.6100 | 0.5667 | 0.6100 | 0.6100 | 1,024 |
Jan 18, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jan 17, 2024 | 0.6000 | 0.6011 | 0.6000 | 0.6000 | 0.6000 | 1,563 |
Jan 16, 2024 | 0.6873 | 0.6873 | 0.6003 | 0.6003 | 0.6003 | 712 |
Jan 12, 2024 | 0.7000 | 0.7000 | 0.6101 | 0.6105 | 0.6105 | 3,350 |
Jan 11, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 310 |
Jan 10, 2024 | 0.6997 | 0.6997 | 0.6303 | 0.6335 | 0.6335 | 3,531 |
Jan 09, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jan 08, 2024 | 0.6399 | 0.6399 | 0.5600 | 0.6000 | 0.6000 | 2,664 |
Jan 05, 2024 | 0.6499 | 0.6499 | 0.6300 | 0.6398 | 0.6398 | 2,409 |
Jan 04, 2024 | 0.6501 | 0.6817 | 0.6500 | 0.6500 | 0.6500 | 2,041 |
Jan 03, 2024 | 0.5874 | 0.6501 | 0.5874 | 0.6150 | 0.6150 | 3,580 |
Jan 02, 2024 | 0.7100 | 0.7100 | 0.6002 | 0.6150 | 0.6150 | 3,908 |
Dec 29, 2023 | 0.7488 | 0.7488 | 0.6053 | 0.6896 | 0.6896 | 7,202 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |