Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 5,000 |
Apr 24, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 13,576 |
Apr 23, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 102,070 |
Apr 22, 2024 | 0.3850 | 0.3850 | 0.3400 | 0.3500 | 0.3500 | 116,854 |
Apr 19, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 76,570 |
Apr 18, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 12,500 |
Apr 17, 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 92,870 |
Apr 16, 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3550 | 0.3550 | 33,597 |
Apr 15, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 112,460 |
Apr 12, 2024 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.3800 | 45,862 |
Apr 11, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 60,454 |
Apr 10, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 63,206 |
Apr 09, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 41,500 |
Apr 08, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4150 | 0.4150 | 154,958 |
Apr 05, 2024 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 99,900 |
Apr 04, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 13,968 |
Apr 03, 2024 | 0.3850 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 30,500 |
Apr 02, 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 41,263 |
Apr 01, 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 55,200 |
Mar 28, 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 116,029 |
Mar 27, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 5,000 |
Mar 26, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
Mar 25, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,500 |
Mar 22, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 25,000 |
Mar 21, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 39,244 |
Mar 20, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 45,200 |
Mar 19, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 56,006 |
Mar 18, 2024 | 0.3250 | 0.4000 | 0.3200 | 0.3650 | 0.3650 | 165,692 |
Mar 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 11,500 |
Mar 14, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 11,138 |
Mar 13, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 20,250 |
Mar 12, 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 53,104 |
Mar 11, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 93,775 |
Mar 08, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 32,500 |
Mar 07, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 70,800 |
Mar 06, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 2,569 |
Mar 05, 2024 | 0.3350 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 131,288 |
Mar 04, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 26,000 |
Mar 01, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 37,437 |
Feb 29, 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 13,817 |
Feb 28, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 8,561 |
Feb 27, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 66,902 |
Feb 26, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 21,230 |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 20,001 |
Feb 22, 2024 | 0.3600 | 0.3600 | 0.3250 | 0.3300 | 0.3300 | 19,900 |
Feb 21, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 7,200 |
Feb 20, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 15,185 |
Feb 16, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 3,250 |
Feb 15, 2024 | 0.3700 | 0.3700 | 0.3250 | 0.3700 | 0.3700 | 43,000 |
Feb 14, 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 14,000 |
Feb 13, 2024 | 0.3800 | 0.3950 | 0.3300 | 0.3500 | 0.3500 | 125,679 |
Feb 12, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 54,371 |
Feb 09, 2024 | 0.4350 | 0.4350 | 0.4050 | 0.4050 | 0.4050 | 11,000 |
Feb 08, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 3,385 |
Feb 07, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4450 | 0.4450 | 13,000 |
Feb 06, 2024 | 0.4250 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 97,800 |
Feb 05, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 16,000 |
Feb 02, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 23,000 |
Feb 01, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 34,000 |
Jan 31, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 27,073 |
Jan 30, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 40,500 |
Jan 29, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 14,385 |
Jan 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 29,565 |
Jan 25, 2024 | 0.4450 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 16,975 |
Jan 24, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 105,904 |
Jan 23, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 6,000 |
Jan 22, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 7,002 |
Jan 19, 2024 | 0.4250 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 75,860 |
Jan 18, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 13,832 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 12,421 |
Jan 16, 2024 | 0.4900 | 0.4900 | 0.4350 | 0.4500 | 0.4500 | 84,500 |
Jan 15, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 6,000 |
Jan 12, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 13,000 |
Jan 11, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 13,000 |
Jan 10, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
Jan 09, 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 24,387 |
Jan 08, 2024 | 0.4650 | 0.4850 | 0.4550 | 0.4850 | 0.4850 | 11,500 |
Jan 05, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 3,500 |
Jan 04, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 16,805 |
Jan 03, 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 72,225 |
Jan 02, 2024 | 0.4600 | 0.4600 | 0.4250 | 0.4400 | 0.4400 | 34,433 |
Dec 29, 2023 | 0.4950 | 0.4950 | 0.4250 | 0.4400 | 0.4400 | 61,625 |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 22,759 |
Dec 27, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 4,503 |
Dec 22, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 7,939 |
Dec 21, 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 13,633 |
Dec 20, 2023 | 0.4950 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 12,100 |
Dec 19, 2023 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 32,774 |
Dec 18, 2023 | 0.5300 | 0.5300 | 0.4850 | 0.5000 | 0.5000 | 41,500 |
Dec 15, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 11,550 |
Dec 14, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 22,079 |
Dec 13, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 4,001 |
Dec 12, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 47,480 |
Dec 11, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 13,935 |
Dec 08, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 18,080 |
Dec 07, 2023 | 0.5400 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | 34,700 |
Dec 06, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 8,500 |
Dec 05, 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 16,400 |
Dec 04, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 55,990 |
Dec 01, 2023 | 0.5200 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 51,550 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |