Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.4850 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 176,664 |
May 03, 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4850 | 0.4850 | 204,172 |
May 02, 2024 | 0.5100 | 0.5100 | 0.4825 | 0.4850 | 0.4850 | 56,097 |
May 01, 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 200,579 |
Apr 30, 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5050 | 0.5050 | 262,888 |
Apr 29, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 428,292 |
Apr 26, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 281,731 |
Apr 24, 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 141,732 |
Apr 23, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 148,555 |
Apr 22, 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 82,693 |
Apr 19, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 475,141 |
Apr 18, 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4750 | 0.4750 | 244,536 |
Apr 17, 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 119,217 |
Apr 16, 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 182,070 |
Apr 15, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 174,925 |
Apr 12, 2024 | 0.5200 | 0.5300 | 0.4950 | 0.5000 | 0.5000 | 339,760 |
Apr 11, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 120,284 |
Apr 10, 2024 | 0.5100 | 0.5400 | 0.5050 | 0.5300 | 0.5300 | 172,801 |
Apr 09, 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5050 | 0.5050 | 252,927 |
Apr 08, 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 157,378 |
Apr 05, 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 397,650 |
Apr 04, 2024 | 0.5450 | 0.5550 | 0.5250 | 0.5400 | 0.5400 | 239,161 |
Apr 03, 2024 | 0.5550 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 319,829 |
Apr 02, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 466,067 |
Mar 28, 2024 | 0.5950 | 0.6050 | 0.5600 | 0.5700 | 0.5700 | 738,057 |
Mar 27, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5750 | 0.5750 | 913,283 |
Mar 26, 2024 | 0.6000 | 0.6100 | 0.5200 | 0.5400 | 0.5400 | 2,897,922 |
Mar 25, 2024 | 0.5150 | 0.6400 | 0.5050 | 0.5950 | 0.5950 | 7,629,249 |
Mar 22, 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4700 | 0.4700 | 322,932 |
Mar 21, 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 817,554 |
Mar 20, 2024 | 0.4300 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 455,296 |
Mar 19, 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 141,168 |
Mar 18, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 75,500 |
Mar 15, 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 87,924 |
Mar 14, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 226,206 |
Mar 13, 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 293,594 |
Mar 12, 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 407,603 |
Mar 11, 2024 | 0.3900 | 0.5150 | 0.3850 | 0.4200 | 0.4200 | 3,417,655 |
Mar 08, 2024 | 0.3900 | 0.4050 | 0.3750 | 0.3900 | 0.3900 | 242,947 |
Mar 07, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 233,775 |
Mar 06, 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 92,538 |
Mar 05, 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 176,689 |
Mar 04, 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 262,856 |
Mar 01, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 198,093 |
Feb 29, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 183,196 |
Feb 28, 2024 | 0.3600 | 0.3950 | 0.3600 | 0.3800 | 0.3800 | 485,676 |
Feb 27, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 906,393 |
Feb 26, 2024 | 0.4600 | 0.4850 | 0.3900 | 0.4150 | 0.4150 | 2,091,657 |
Feb 23, 2024 | 0.3350 | 0.4850 | 0.3350 | 0.4400 | 0.4400 | 4,859,623 |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 449,971 |
Feb 21, 2024 | 0.3450 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 229,806 |
Feb 20, 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 156,681 |
Feb 19, 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 251,956 |
Feb 16, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 271,907 |
Feb 15, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 135,589 |
Feb 14, 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 261,619 |
Feb 13, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 172,330 |
Feb 12, 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 297,009 |
Feb 09, 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 231,124 |
Feb 08, 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 207,109 |
Feb 07, 2024 | 0.3400 | 0.3850 | 0.3400 | 0.3700 | 0.3700 | 554,412 |
Feb 06, 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 269,324 |
Feb 05, 2024 | 0.3250 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 182,053 |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 110,703 |
Feb 01, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 87,754 |
Jan 31, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 112,914 |
Jan 30, 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 76,155 |
Jan 29, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 56,432 |
Jan 25, 2024 | 0.3450 | 0.3500 | 0.3100 | 0.3150 | 0.3150 | 383,455 |
Jan 24, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 158,523 |
Jan 23, 2024 | 0.3050 | 0.3500 | 0.3000 | 0.3450 | 0.3450 | 458,094 |
Jan 22, 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 517,792 |
Jan 19, 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 108,903 |
Jan 18, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 372,462 |
Jan 17, 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 105,363 |
Jan 16, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 253,318 |
Jan 15, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 90,901 |
Jan 12, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 248,550 |
Jan 11, 2024 | 0.3850 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 303,060 |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 87,103 |
Jan 09, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 58,147 |
Jan 08, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 85,114 |
Jan 05, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 6,396 |
Jan 04, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 109,394 |
Jan 03, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 62,449 |
Jan 02, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 170,058 |
Dec 29, 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 153,505 |
Dec 28, 2023 | 0.3900 | 0.3925 | 0.3775 | 0.3800 | 0.3800 | 69,390 |
Dec 27, 2023 | 0.3600 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 247,053 |
Dec 22, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 165,690 |
Dec 21, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 100,529 |
Dec 20, 2023 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 170,140 |
Dec 19, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 59,604 |
Dec 18, 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 553,680 |
Dec 15, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 170,710 |
Dec 14, 2023 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 254,122 |
Dec 13, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 167,907 |
Dec 12, 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 84,592 |
Dec 11, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 100,179 |
Dec 08, 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 23,719 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |