Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 36,025 |
May 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 5,500 |
Apr 30, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 54,500 |
Apr 29, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 26,400 |
Apr 26, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 47,400 |
Apr 25, 2024 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 99,200 |
Apr 24, 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2100 | 0.2100 | 167,500 |
Apr 23, 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 157,600 |
Apr 22, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 57,000 |
Apr 19, 2024 | 0.1550 | 0.1550 | 0.1350 | 0.1350 | 0.1350 | 89,800 |
Apr 18, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 11,600 |
Apr 17, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 700 |
Apr 16, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 5,200 |
Apr 15, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,100 |
Apr 12, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Apr 11, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 141,800 |
Apr 10, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 55,900 |
Apr 09, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 66,500 |
Apr 08, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 51,800 |
Apr 05, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1350 | 0.1350 | 171,400 |
Apr 04, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 183,400 |
Apr 03, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 59,500 |
Apr 02, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 67,300 |
Apr 01, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 81,500 |
Mar 28, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 31,900 |
Mar 27, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 52,000 |
Mar 26, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,500 |
Mar 25, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 73,500 |
Mar 22, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 68,500 |
Mar 21, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 325,800 |
Mar 20, 2024 | 0.1650 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 230,100 |
Mar 19, 2024 | 0.2000 | 0.2000 | 0.1450 | 0.1700 | 0.1700 | 321,600 |
Mar 18, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 30,500 |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 47,000 |
Mar 14, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 224,500 |
Mar 13, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 38,100 |
Mar 12, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 33,300 |
Mar 11, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 19,200 |
Mar 08, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 11,000 |
Mar 07, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 127,200 |
Mar 06, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 22,700 |
Mar 05, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 16,700 |
Mar 04, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 115,300 |
Mar 01, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 37,900 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 9,200 |
Feb 28, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 1,500 |
Feb 27, 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 39,300 |
Feb 26, 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 53,300 |
Feb 23, 2024 | 0.2350 | 0.2400 | 0.1900 | 0.2200 | 0.2200 | 396,200 |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 27,100 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 30,900 |
Feb 20, 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 183,200 |
Feb 16, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 175,500 |
Feb 15, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 248,000 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2250 | 0.2300 | 0.2300 | 408,100 |
Feb 13, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 56,600 |
Feb 12, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 4,000 |
Feb 09, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 65,500 |
Feb 08, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 19,000 |
Feb 07, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 43,700 |
Feb 06, 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 42,200 |
Feb 05, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
Feb 02, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 105,900 |
Feb 01, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 25,800 |
Jan 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 68,500 |
Jan 30, 2024 | 0.3150 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 139,100 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 41,100 |
Jan 26, 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 99,400 |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 20,800 |
Jan 24, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 15,000 |
Jan 23, 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 39,000 |
Jan 22, 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 56,000 |
Jan 19, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 25,100 |
Jan 18, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 120,500 |
Jan 17, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 94,400 |
Jan 16, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 300 |
Jan 15, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 10,000 |
Jan 12, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
Jan 11, 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 38,000 |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 97,500 |
Jan 09, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 64,300 |
Jan 08, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 91,500 |
Jan 05, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 11,500 |
Jan 04, 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 109,000 |
Jan 03, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 42,600 |
Jan 02, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 220,300 |
Dec 29, 2023 | 0.4150 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 38,700 |
Dec 28, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 10,600 |
Dec 27, 2023 | 0.4300 | 0.4450 | 0.4000 | 0.4400 | 0.4400 | 85,400 |
Dec 22, 2023 | 0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 584,000 |
Dec 21, 2023 | 0.4000 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 832,100 |
Dec 20, 2023 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 29,400 |
Dec 19, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 14,700 |
Dec 18, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 4,500 |
Dec 15, 2023 | 0.4950 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 131,700 |
Dec 14, 2023 | 0.5300 | 0.5300 | 0.4850 | 0.5000 | 0.5000 | 33,100 |
Dec 13, 2023 | 0.5100 | 0.5300 | 0.4850 | 0.5300 | 0.5300 | 59,000 |
Dec 12, 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 31,300 |
Dec 11, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 13,500 |
Dec 08, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 9,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |