Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 40,480 |
May 14, 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 24,535 |
May 13, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 152,796 |
May 10, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 37,310 |
May 09, 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 143,781 |
May 08, 2024 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 0.1850 | 149,756 |
May 07, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 165,923 |
May 06, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 155,342 |
May 03, 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 347,507 |
May 02, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 4,166 |
May 01, 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 49,507 |
Apr 30, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 26,421 |
Apr 29, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 33,136 |
Apr 26, 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 934 |
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 221,050 |
Apr 23, 2024 | 0.2350 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 66,547 |
Apr 22, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 159,526 |
Apr 19, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 2,130 |
Apr 18, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 7,200 |
Apr 17, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 16, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 389 |
Apr 15, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 89,722 |
Apr 12, 2024 | 0.2650 | 0.2650 | 0.2250 | 0.2400 | 0.2400 | 145,751 |
Apr 11, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 46,000 |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2675 | 0.2700 | 0.2700 | 74,619 |
Apr 09, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 106,905 |
Apr 08, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 48,708 |
Apr 05, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 96,737 |
Apr 04, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 16,500 |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 19,321 |
Apr 02, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 5,988 |
Mar 28, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 24,406 |
Mar 27, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 3,578 |
Mar 26, 2024 | 0.2750 | 0.2925 | 0.2750 | 0.2900 | 0.2900 | 22,002 |
Mar 25, 2024 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | 0.2600 | 52,693 |
Mar 22, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 195,298 |
Mar 21, 2024 | 0.2400 | 0.3900 | 0.2350 | 0.2800 | 0.2800 | 431,746 |
Mar 20, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 176,103 |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 14,000 |
Mar 18, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 46,456 |
Mar 15, 2024 | 0.2450 | 0.2550 | 0.2200 | 0.2200 | 0.2200 | 210,474 |
Mar 14, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 259,451 |
Mar 13, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 123,136 |
Mar 12, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 279,665 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 73,417 |
Mar 08, 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 71,678 |
Mar 07, 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 105,009 |
Mar 06, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 63,842 |
Mar 05, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 58,724 |
Mar 04, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 59,181 |
Mar 01, 2024 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 53,532 |
Feb 29, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 77,249 |
Feb 28, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 59,989 |
Feb 27, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 207,503 |
Feb 26, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 9,031 |
Feb 23, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 127,067 |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 20,444 |
Feb 21, 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 70,068 |
Feb 20, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 63,439 |
Feb 19, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 144,736 |
Feb 16, 2024 | 0.3350 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 57,246 |
Feb 15, 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3400 | 0.3400 | 35,274 |
Feb 14, 2024 | 0.3000 | 0.3150 | 0.2850 | 0.3150 | 0.3150 | 28,716 |
Feb 13, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 93,820 |
Feb 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 21,290 |
Feb 09, 2024 | 0.3550 | 0.3600 | 0.3050 | 0.3200 | 0.3200 | 146,630 |
Feb 08, 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 138,473 |
Feb 07, 2024 | 0.2550 | 0.3550 | 0.2550 | 0.3550 | 0.3550 | 592,195 |
Feb 06, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2550 | 0.2550 | 435,612 |
Feb 05, 2024 | 0.3700 | 0.3700 | 0.2900 | 0.2900 | 0.2900 | 467,439 |
Feb 02, 2024 | 0.4400 | 0.4500 | 0.2950 | 0.3400 | 0.3400 | 1,687,133 |
Feb 01, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 0.3800 | 265,954 |
Jan 31, 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4200 | 0.4200 | 165,733 |
Jan 30, 2024 | 0.3950 | 0.5200 | 0.3900 | 0.4950 | 0.4950 | 242,426 |
Jan 29, 2024 | 0.3700 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 226,579 |
Jan 25, 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3600 | 0.3600 | 78,607 |
Jan 24, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 116,405 |
Jan 23, 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 105,361 |
Jan 22, 2024 | 0.4050 | 0.4050 | 0.3500 | 0.3550 | 0.3550 | 370,531 |
Jan 19, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 156,978 |
Jan 18, 2024 | 0.4150 | 0.4500 | 0.3800 | 0.4200 | 0.4200 | 319,301 |
Jan 17, 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 117,203 |
Jan 16, 2024 | 0.4400 | 0.4550 | 0.4000 | 0.4200 | 0.4200 | 382,104 |
Jan 15, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 2,936 |
Jan 12, 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 170,077 |
Jan 11, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 92,865 |
Jan 10, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 107,259 |
Jan 09, 2024 | 0.4850 | 0.5450 | 0.4800 | 0.5400 | 0.5400 | 267,381 |
Jan 08, 2024 | 0.5700 | 0.5700 | 0.4850 | 0.4850 | 0.4850 | 211,465 |
Jan 05, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5550 | 0.5550 | 161,640 |
Jan 04, 2024 | 0.5750 | 0.5750 | 0.5300 | 0.5450 | 0.5450 | 148,223 |
Jan 03, 2024 | 0.5900 | 0.5900 | 0.5350 | 0.5800 | 0.5800 | 217,304 |
Jan 02, 2024 | 0.5700 | 0.6200 | 0.5650 | 0.5700 | 0.5700 | 70,179 |
Dec 29, 2023 | 0.5700 | 0.5750 | 0.5300 | 0.5400 | 0.5400 | 71,366 |
Dec 28, 2023 | 0.6000 | 0.6050 | 0.5300 | 0.5300 | 0.5300 | 303,757 |
Dec 27, 2023 | 0.6150 | 0.6300 | 0.6000 | 0.6050 | 0.6050 | 158,049 |
Dec 22, 2023 | 0.6200 | 0.6450 | 0.6000 | 0.6100 | 0.6100 | 361,495 |
Dec 21, 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 20,103 |
Dec 20, 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 18,442 |
Dec 19, 2023 | 0.5950 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 166,828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |