Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2395 | 0.2450 | 0.2395 | 0.2410 | 0.2410 | 33,106 |
May 02, 2024 | 0.2420 | 0.2440 | 0.2365 | 0.2395 | 0.2395 | 67,558 |
Apr 30, 2024 | 0.2440 | 0.2440 | 0.2380 | 0.2380 | 0.2380 | 20,553 |
Apr 29, 2024 | 0.2330 | 0.2425 | 0.2330 | 0.2365 | 0.2365 | 14,840 |
Apr 26, 2024 | 0.2440 | 0.2440 | 0.2355 | 0.2360 | 0.2360 | 46,665 |
Apr 25, 2024 | 0.2465 | 0.2500 | 0.2410 | 0.2440 | 0.2440 | 36,071 |
Apr 24, 2024 | 0.2495 | 0.2580 | 0.2465 | 0.2465 | 0.2465 | 29,316 |
Apr 23, 2024 | 0.2495 | 0.2495 | 0.2420 | 0.2490 | 0.2490 | 26,320 |
Apr 22, 2024 | 0.2550 | 0.2550 | 0.2405 | 0.2495 | 0.2495 | 62,178 |
Apr 19, 2024 | 0.2590 | 0.2590 | 0.2450 | 0.2470 | 0.2470 | 68,640 |
Apr 18, 2024 | 0.2460 | 0.2580 | 0.2460 | 0.2505 | 0.2505 | 26,465 |
Apr 17, 2024 | 0.2575 | 0.2575 | 0.2455 | 0.2460 | 0.2460 | 44,103 |
Apr 16, 2024 | 0.2455 | 0.2580 | 0.2405 | 0.2455 | 0.2455 | 68,615 |
Apr 15, 2024 | 0.2500 | 0.2545 | 0.2450 | 0.2490 | 0.2490 | 61,772 |
Apr 12, 2024 | 0.2505 | 0.2580 | 0.2470 | 0.2500 | 0.2500 | 71,776 |
Apr 11, 2024 | 0.2510 | 0.2600 | 0.2470 | 0.2520 | 0.2520 | 89,796 |
Apr 10, 2024 | 0.2475 | 0.2575 | 0.2410 | 0.2525 | 0.2525 | 88,091 |
Apr 09, 2024 | 0.2560 | 0.2640 | 0.2335 | 0.2495 | 0.2495 | 149,276 |
Apr 08, 2024 | 0.2600 | 0.2700 | 0.2520 | 0.2560 | 0.2560 | 166,489 |
Apr 05, 2024 | 0.2795 | 0.2795 | 0.2400 | 0.2500 | 0.2500 | 337,156 |
Apr 04, 2024 | 0.2560 | 0.2970 | 0.2305 | 0.2695 | 0.2695 | 1,155,081 |
Apr 03, 2024 | 0.5200 | 0.5200 | 0.4505 | 0.4675 | 0.4675 | 204,273 |
Apr 02, 2024 | 0.4350 | 0.6000 | 0.4350 | 0.5130 | 0.5130 | 524,336 |
Mar 28, 2024 | 0.4190 | 0.4340 | 0.4150 | 0.4300 | 0.4300 | 127,507 |
Mar 27, 2024 | 0.3888 | 0.4180 | 0.3888 | 0.4128 | 0.4128 | 131,346 |
Mar 26, 2024 | 0.3702 | 0.3896 | 0.3702 | 0.3888 | 0.3888 | 44,547 |
Mar 25, 2024 | 0.3800 | 0.3968 | 0.3570 | 0.3702 | 0.3702 | 178,161 |
Mar 22, 2024 | 0.3300 | 0.3756 | 0.3300 | 0.3756 | 0.3756 | 110,677 |
Mar 21, 2024 | 0.3360 | 0.3360 | 0.3212 | 0.3308 | 0.3308 | 48,260 |
Mar 20, 2024 | 0.3300 | 0.3336 | 0.3200 | 0.3242 | 0.3242 | 80,673 |
Mar 19, 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3254 | 0.3254 | 110,991 |
Mar 18, 2024 | 0.3280 | 0.3280 | 0.3102 | 0.3180 | 0.3180 | 43,462 |
Mar 15, 2024 | 0.3202 | 0.3240 | 0.3100 | 0.3180 | 0.3180 | 39,649 |
Mar 14, 2024 | 0.3202 | 0.3262 | 0.3090 | 0.3092 | 0.3092 | 30,441 |
Mar 13, 2024 | 0.3250 | 0.3288 | 0.3206 | 0.3210 | 0.3210 | 31,262 |
Mar 12, 2024 | 0.3220 | 0.3344 | 0.3204 | 0.3298 | 0.3298 | 67,899 |
Mar 11, 2024 | 0.3296 | 0.3298 | 0.3204 | 0.3274 | 0.3274 | 39,741 |
Mar 08, 2024 | 0.3110 | 0.3300 | 0.3110 | 0.3204 | 0.3204 | 59,137 |
Mar 07, 2024 | 0.3270 | 0.3270 | 0.3100 | 0.3116 | 0.3116 | 110,654 |
Mar 06, 2024 | 0.3298 | 0.3300 | 0.3160 | 0.3210 | 0.3210 | 52,149 |
Mar 05, 2024 | 0.3230 | 0.3298 | 0.3160 | 0.3280 | 0.3280 | 67,003 |
Mar 04, 2024 | 0.3254 | 0.3366 | 0.3242 | 0.3242 | 0.3242 | 24,129 |
Mar 01, 2024 | 0.3392 | 0.3398 | 0.3280 | 0.3330 | 0.3330 | 38,144 |
Feb 29, 2024 | 0.3220 | 0.3400 | 0.3196 | 0.3202 | 0.3202 | 139,049 |
Feb 28, 2024 | 0.3230 | 0.3294 | 0.3204 | 0.3212 | 0.3212 | 41,741 |
Feb 27, 2024 | 0.3298 | 0.3298 | 0.3200 | 0.3230 | 0.3230 | 68,845 |
Feb 26, 2024 | 0.3200 | 0.3298 | 0.3114 | 0.3298 | 0.3298 | 76,350 |
Feb 23, 2024 | 0.3200 | 0.3200 | 0.3102 | 0.3180 | 0.3180 | 121,693 |
Feb 22, 2024 | 0.3296 | 0.3296 | 0.3144 | 0.3144 | 0.3144 | 44,087 |
Feb 21, 2024 | 0.3290 | 0.3296 | 0.3142 | 0.3204 | 0.3204 | 27,857 |
Feb 20, 2024 | 0.3140 | 0.3298 | 0.3140 | 0.3200 | 0.3200 | 61,741 |
Feb 19, 2024 | 0.3290 | 0.3290 | 0.3102 | 0.3260 | 0.3260 | 74,881 |
Feb 16, 2024 | 0.3198 | 0.3198 | 0.3012 | 0.3130 | 0.3130 | 166,805 |
Feb 15, 2024 | 0.3396 | 0.3396 | 0.3100 | 0.3142 | 0.3142 | 284,614 |
Feb 14, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3214 | 0.3214 | 93,193 |
Feb 13, 2024 | 0.3340 | 0.3400 | 0.3260 | 0.3262 | 0.3262 | 108,372 |
Feb 12, 2024 | 0.3776 | 0.3900 | 0.3300 | 0.3332 | 0.3332 | 466,114 |
Feb 09, 2024 | 0.3360 | 0.3500 | 0.3170 | 0.3248 | 0.3248 | 159,283 |
Feb 08, 2024 | 0.3502 | 0.3594 | 0.3322 | 0.3402 | 0.3402 | 135,865 |
Feb 07, 2024 | 0.3508 | 0.3600 | 0.3460 | 0.3544 | 0.3544 | 97,970 |
Feb 06, 2024 | 0.3698 | 0.3700 | 0.3510 | 0.3518 | 0.3518 | 199,401 |
Feb 05, 2024 | 0.3798 | 0.3798 | 0.3600 | 0.3700 | 0.3700 | 228,974 |
Feb 02, 2024 | 0.4248 | 0.4248 | 0.3600 | 0.3762 | 0.3762 | 452,286 |
Feb 01, 2024 | 0.4200 | 0.4316 | 0.4100 | 0.4248 | 0.4248 | 123,043 |
Jan 31, 2024 | 0.4202 | 0.4298 | 0.4200 | 0.4204 | 0.4204 | 50,002 |
Jan 30, 2024 | 0.4380 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 272,542 |
Jan 29, 2024 | 0.4310 | 0.4838 | 0.4000 | 0.4400 | 0.4400 | 775,185 |
Jan 26, 2024 | 0.5400 | 0.5400 | 0.5225 | 0.5250 | 0.5250 | 22,486 |
Jan 25, 2024 | 0.5025 | 0.5525 | 0.5020 | 0.5400 | 0.5400 | 132,426 |
Jan 24, 2024 | 0.5225 | 0.5400 | 0.4998 | 0.5025 | 0.5025 | 254,901 |
Jan 23, 2024 | 0.5250 | 0.5300 | 0.5225 | 0.5225 | 0.5225 | 19,838 |
Jan 22, 2024 | 0.5395 | 0.5395 | 0.5225 | 0.5245 | 0.5245 | 51,694 |
Jan 19, 2024 | 0.5295 | 0.5400 | 0.5200 | 0.5390 | 0.5390 | 27,395 |
Jan 18, 2024 | 0.5250 | 0.5460 | 0.5100 | 0.5210 | 0.5210 | 56,074 |
Jan 17, 2024 | 0.5400 | 0.5400 | 0.5240 | 0.5250 | 0.5250 | 11,818 |
Jan 16, 2024 | 0.5500 | 0.5600 | 0.5295 | 0.5475 | 0.5475 | 24,099 |
Jan 15, 2024 | 0.5600 | 0.5695 | 0.5350 | 0.5500 | 0.5500 | 32,793 |
Jan 12, 2024 | 0.5500 | 0.5720 | 0.5500 | 0.5670 | 0.5670 | 45,357 |
Jan 11, 2024 | 0.5690 | 0.5690 | 0.5500 | 0.5600 | 0.5600 | 28,860 |
Jan 10, 2024 | 0.5405 | 0.5500 | 0.5270 | 0.5450 | 0.5450 | 61,568 |
Jan 09, 2024 | 0.5495 | 0.5500 | 0.5315 | 0.5445 | 0.5445 | 37,158 |
Jan 08, 2024 | 0.5750 | 0.5900 | 0.5440 | 0.5500 | 0.5500 | 181,636 |
Jan 05, 2024 | 0.5335 | 0.5800 | 0.5200 | 0.5775 | 0.5775 | 346,813 |
Jan 04, 2024 | 0.5150 | 0.5345 | 0.5150 | 0.5300 | 0.5300 | 90,117 |
Jan 03, 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5125 | 0.5125 | 67,283 |
Jan 02, 2024 | 0.5340 | 0.5400 | 0.4940 | 0.5065 | 0.5065 | 108,100 |
Dec 29, 2023 | 0.5110 | 0.5400 | 0.5110 | 0.5310 | 0.5310 | 120,003 |
Dec 28, 2023 | 0.4640 | 0.5400 | 0.4612 | 0.5130 | 0.5130 | 258,244 |
Dec 27, 2023 | 0.4850 | 0.4900 | 0.4722 | 0.4888 | 0.4888 | 97,869 |
Dec 22, 2023 | 0.4870 | 0.5005 | 0.4800 | 0.4802 | 0.4802 | 93,365 |
Dec 21, 2023 | 0.5100 | 0.5295 | 0.4850 | 0.4900 | 0.4900 | 185,495 |
Dec 20, 2023 | 0.5395 | 0.5400 | 0.4860 | 0.5200 | 0.5200 | 367,172 |
Dec 19, 2023 | 0.5000 | 0.5450 | 0.4998 | 0.5320 | 0.5320 | 493,430 |
Dec 18, 2023 | 0.4650 | 0.4650 | 0.4520 | 0.4640 | 0.4640 | 62,829 |
Dec 15, 2023 | 0.4550 | 0.4680 | 0.4550 | 0.4650 | 0.4650 | 84,105 |
Dec 14, 2023 | 0.4502 | 0.4928 | 0.4502 | 0.4520 | 0.4520 | 157,798 |
Dec 13, 2023 | 0.4648 | 0.4648 | 0.4510 | 0.4510 | 0.4510 | 64,374 |
Dec 12, 2023 | 0.4800 | 0.4900 | 0.4604 | 0.4606 | 0.4606 | 83,407 |
Dec 11, 2023 | 0.4850 | 0.4998 | 0.4800 | 0.4808 | 0.4808 | 68,219 |
Dec 08, 2023 | 0.5000 | 0.5005 | 0.4500 | 0.4812 | 0.4812 | 263,128 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |