Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 26,331 |
May 01, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 70,000 |
Apr 30, 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 60,500 |
Apr 29, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 88,100 |
Apr 26, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 107,900 |
Apr 25, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 390,325 |
Apr 24, 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 271,999 |
Apr 23, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 322,356 |
Apr 22, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 414,890 |
Apr 19, 2024 | 0.7400 | 0.7500 | 0.6700 | 0.6700 | 0.6700 | 363,519 |
Apr 18, 2024 | 0.6400 | 0.7700 | 0.6200 | 0.7700 | 0.7700 | 1,451,929 |
Apr 17, 2024 | 0.7800 | 0.7900 | 0.6700 | 0.6700 | 0.6700 | 845,234 |
Apr 16, 2024 | 0.7900 | 0.8400 | 0.7700 | 0.7800 | 0.7800 | 417,973 |
Apr 15, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 138,333 |
Apr 12, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 355,831 |
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 357,160 |
Apr 10, 2024 | 0.7600 | 0.8400 | 0.7400 | 0.8400 | 0.8400 | 292,369 |
Apr 09, 2024 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 338,372 |
Apr 08, 2024 | 0.8600 | 0.8800 | 0.8000 | 0.8150 | 0.8150 | 890,473 |
Apr 05, 2024 | 0.8200 | 0.8800 | 0.7800 | 0.8600 | 0.8600 | 525,959 |
Apr 04, 2024 | 0.8200 | 0.8200 | 0.7400 | 0.7800 | 0.7800 | 1,360,386 |
Apr 03, 2024 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | 0.7900 | 875,345 |
Apr 02, 2024 | 0.8300 | 0.8400 | 0.7800 | 0.7900 | 0.7900 | 377,800 |
Apr 01, 2024 | 0.7800 | 0.9350 | 0.7800 | 0.8300 | 0.8300 | 861,145 |
Mar 28, 2024 | 0.8500 | 0.9200 | 0.7700 | 0.8300 | 0.8300 | 1,101,619 |
Mar 27, 2024 | 0.9700 | 1.0200 | 0.8300 | 0.8300 | 0.8300 | 1,186,748 |
Mar 26, 2024 | 0.8300 | 1.0400 | 0.8300 | 0.9800 | 0.9800 | 3,158,705 |
Mar 25, 2024 | 0.9000 | 1.1000 | 0.7200 | 0.8000 | 0.8000 | 4,870,136 |
Mar 22, 2024 | 0.3850 | 0.4100 | 0.3550 | 0.4000 | 0.4000 | 710,210 |
Mar 21, 2024 | 0.4000 | 0.4200 | 0.3500 | 0.3900 | 0.3900 | 1,394,176 |
Mar 20, 2024 | 0.3000 | 0.3750 | 0.3000 | 0.3600 | 0.3600 | 985,774 |
Mar 19, 2024 | 0.2500 | 0.3000 | 0.2400 | 0.3000 | 0.3000 | 2,514,840 |
Mar 18, 2024 | 0.2400 | 0.2800 | 0.2050 | 0.2550 | 0.2550 | 2,387,916 |
Mar 15, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 107,500 |
Mar 14, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,900 |
Mar 13, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 12, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 36,000 |
Mar 11, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 29,000 |
Mar 08, 2024 | 0.1600 | 0.1850 | 0.1600 | 0.1850 | 0.1850 | 39,850 |
Mar 07, 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 103,260 |
Mar 06, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 25,000 |
Mar 05, 2024 | 0.1350 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 17,010 |
Mar 04, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 114,000 |
Mar 01, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,500 |
Feb 29, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 8,000 |
Feb 28, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Feb 27, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 8,000 |
Feb 26, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 15,820 |
Feb 23, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,500 |
Feb 22, 2024 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 865,010 |
Feb 21, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 50,500 |
Feb 20, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 16, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 15, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 14, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 13, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 12, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 58,500 |
Feb 09, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 15,000 |
Feb 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,678 |
Feb 07, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 06, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 81,500 |
Feb 05, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 65,967 |
Feb 02, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,792 |
Feb 01, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 22,000 |
Jan 31, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 40,000 |
Jan 30, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 41,750 |
Jan 29, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 53,500 |
Jan 26, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 26,665 |
Jan 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jan 24, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 8,000 |
Jan 23, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 34,500 |
Jan 22, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Jan 19, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 4,100 |
Jan 18, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 92,700 |
Jan 17, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 6,000 |
Jan 16, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 21,500 |
Jan 15, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 31,555 |
Jan 12, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 25,500 |
Jan 11, 2024 | 0.1400 | 0.1400 | 0.1050 | 0.1050 | 0.1050 | 622,000 |
Jan 10, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 6,500 |
Jan 09, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 14,400 |
Jan 08, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 18,955 |
Jan 05, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jan 04, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 11,000 |
Jan 03, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 18,000 |
Jan 02, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 69,500 |
Dec 29, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 53,000 |
Dec 28, 2023 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 71,500 |
Dec 27, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,925 |
Dec 22, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Dec 21, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Dec 20, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 1,500 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Dec 18, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 36,625 |
Dec 15, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 |
Dec 14, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 9,375 |
Dec 13, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Dec 12, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 8,023 |
Dec 11, 2023 | 0.1350 | 0.1350 | 0.1150 | 0.1300 | 0.1300 | 23,000 |
Dec 08, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 80,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |