Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 120,301 |
Apr 30, 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 68,400 |
Apr 29, 2024 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 122,322 |
Apr 26, 2024 | 0.3450 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 116,519 |
Apr 25, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 41,467 |
Apr 24, 2024 | 0.4150 | 0.4250 | 0.3800 | 0.3800 | 0.3800 | 36,530 |
Apr 23, 2024 | 0.4350 | 0.4400 | 0.3950 | 0.3950 | 0.3950 | 36,072 |
Apr 22, 2024 | 0.4600 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 106,582 |
Apr 19, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 96,700 |
Apr 18, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 9,939 |
Apr 17, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 14,155 |
Apr 16, 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 23,501 |
Apr 15, 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 63,112 |
Apr 12, 2024 | 0.4150 | 0.4150 | 0.3700 | 0.3950 | 0.3950 | 238,640 |
Apr 11, 2024 | 0.4550 | 0.4550 | 0.3800 | 0.3900 | 0.3900 | 419,025 |
Apr 10, 2024 | 0.4350 | 0.5300 | 0.4100 | 0.4700 | 0.4700 | 170,980 |
Apr 09, 2024 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 324,662 |
Apr 08, 2024 | 0.4300 | 0.5200 | 0.4300 | 0.5000 | 0.5000 | 430,638 |
Apr 05, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 13,256 |
Apr 04, 2024 | 0.3300 | 0.3750 | 0.3300 | 0.3750 | 0.3750 | 22,040 |
Apr 03, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 5,830 |
Apr 02, 2024 | 0.3450 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 109,526 |
Apr 01, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 17,624 |
Mar 28, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 30,699 |
Mar 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 8,160 |
Mar 26, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 26,711 |
Mar 25, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 150,653 |
Mar 22, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 11,526 |
Mar 21, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 39,305 |
Mar 20, 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 12,500 |
Mar 19, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 32,334 |
Mar 18, 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 12,462 |
Mar 15, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3950 | 0.3950 | 54,340 |
Mar 14, 2024 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 127,193 |
Mar 13, 2024 | 0.4050 | 0.4050 | 0.3600 | 0.3850 | 0.3850 | 12,105 |
Mar 12, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 48,717 |
Mar 11, 2024 | 0.4000 | 0.4200 | 0.3400 | 0.4000 | 0.4000 | 77,334 |
Mar 08, 2024 | 0.4150 | 0.4350 | 0.3900 | 0.4200 | 0.4200 | 78,624 |
Mar 07, 2024 | 0.4450 | 0.4800 | 0.4100 | 0.4350 | 0.4350 | 12,035 |
Mar 06, 2024 | 0.4000 | 0.5100 | 0.4000 | 0.4300 | 0.4300 | 87,474 |
Mar 05, 2024 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | 0.3900 | 24,126 |
Mar 04, 2024 | 0.4550 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 47,530 |
Mar 01, 2024 | 0.4400 | 0.4450 | 0.3850 | 0.3850 | 0.3850 | 37,616 |
Feb 29, 2024 | 0.4900 | 0.4900 | 0.3900 | 0.4000 | 0.4000 | 70,888 |
Feb 28, 2024 | 0.5300 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 241,242 |
Feb 27, 2024 | 0.4450 | 0.5300 | 0.4300 | 0.4450 | 0.4450 | 393,804 |
Feb 26, 2024 | 0.3000 | 0.3900 | 0.3000 | 0.3800 | 0.3800 | 116,198 |
Feb 23, 2024 | 0.2550 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 51,142 |
Feb 22, 2024 | 0.3450 | 0.3450 | 0.2550 | 0.2550 | 0.2550 | 68,907 |
Feb 21, 2024 | 0.3450 | 0.4000 | 0.2800 | 0.3250 | 0.3250 | 259,247 |
Feb 20, 2024 | 0.4000 | 0.4100 | 0.3550 | 0.3700 | 0.3700 | 144,902 |
Feb 16, 2024 | 0.4000 | 0.4700 | 0.3700 | 0.4000 | 0.4000 | 177,496 |
Feb 15, 2024 | 0.3250 | 0.3700 | 0.3250 | 0.3700 | 0.3700 | 172,750 |
Feb 14, 2024 | 0.2350 | 0.3500 | 0.2350 | 0.3200 | 0.3200 | 332,449 |
Feb 13, 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 47,869 |
Feb 12, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 60,121 |
Feb 09, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 107,329 |
Feb 08, 2024 | 0.1900 | 0.1950 | 0.1750 | 0.1800 | 0.1800 | 22,974 |
Feb 07, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Feb 06, 2024 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 0.1900 | 23,505 |
Feb 05, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 14,116 |
Feb 02, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 990 |
Feb 01, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 2,107 |
Jan 31, 2024 | 0.1750 | 0.1850 | 0.1550 | 0.1800 | 0.1800 | 21,001 |
Jan 30, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 34,572 |
Jan 29, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 21,161 |
Jan 26, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 11,500 |
Jan 25, 2024 | 0.1350 | 0.1700 | 0.1350 | 0.1450 | 0.1450 | 37,600 |
Jan 24, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 7,095 |
Jan 23, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 8,663 |
Jan 22, 2024 | 0.1700 | 0.1700 | 0.1350 | 0.1700 | 0.1700 | 17,269 |
Jan 19, 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 0.1500 | 21,676 |
Jan 18, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 27,000 |
Jan 17, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 |
Jan 16, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 66,240 |
Jan 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,542 |
Jan 12, 2024 | 0.1650 | 0.1650 | 0.1350 | 0.1400 | 0.1400 | 46,449 |
Jan 11, 2024 | 0.1650 | 0.1650 | 0.1450 | 0.1500 | 0.1500 | 79,986 |
Jan 10, 2024 | 0.1950 | 0.1950 | 0.1500 | 0.1500 | 0.1500 | 148,024 |
Jan 09, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 7,973 |
Jan 08, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 136,006 |
Jan 05, 2024 | 0.1500 | 0.2400 | 0.1500 | 0.2100 | 0.2100 | 99,215 |
Jan 04, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 0.1600 | 12,820 |
Jan 03, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 7,972 |
Jan 02, 2024 | 0.1050 | 0.1600 | 0.1050 | 0.1350 | 0.1350 | 224,016 |
Dec 29, 2023 | 0.1000 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 230,318 |
Dec 28, 2023 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 20,598 |
Dec 27, 2023 | 0.1100 | 0.1100 | 0.0850 | 0.1050 | 0.1050 | 154,452 |
Dec 22, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 5,322 |
Dec 21, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,111 |
Dec 20, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 23,150 |
Dec 19, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 18,714 |
Dec 18, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 116,424 |
Dec 15, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Dec 14, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 27,063 |
Dec 13, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 12, 2023 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1100 | 50,969 |
Dec 11, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,262 |
Dec 08, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
Dec 07, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |