Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 19,001 |
Apr 25, 2024 | 0.4500 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 33,500 |
Apr 24, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 13,300 |
Apr 22, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 54,400 |
Apr 19, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 8,000 |
Apr 18, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 11,500 |
Apr 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,200 |
Apr 15, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 12,500 |
Apr 12, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 20,500 |
Apr 11, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 13,000 |
Apr 10, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 09, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 15,200 |
Apr 08, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 17,000 |
Apr 05, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
Apr 04, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 7,600 |
Apr 03, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 8,900 |
Apr 02, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 34,300 |
Apr 01, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 5,000 |
Mar 28, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Mar 27, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
Mar 26, 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 36,300 |
Mar 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 21, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 15,500 |
Mar 20, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 75,600 |
Mar 19, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 |
Mar 18, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 12,200 |
Mar 15, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 30,500 |
Mar 14, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 13, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,500 |
Mar 12, 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | 0.4000 | 34,900 |
Mar 11, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 1,700 |
Mar 08, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 9,100 |
Mar 07, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,500 |
Mar 06, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,500 |
Mar 05, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 800 |
Mar 04, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,600 |
Mar 01, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 5,900 |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Feb 28, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 5,500 |
Feb 27, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,900 |
Feb 26, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,500 |
Feb 23, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 16,000 |
Feb 22, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 21, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 20, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 40,600 |
Feb 16, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,100 |
Feb 15, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 15,300 |
Feb 14, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 11,500 |
Feb 13, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 22,700 |
Feb 12, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 4,600 |
Feb 09, 2024 | 0.4400 | 0.5100 | 0.4400 | 0.5000 | 0.5000 | 12,100 |
Feb 08, 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 18,000 |
Feb 07, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 6,000 |
Feb 06, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Feb 05, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Feb 02, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 25,500 |
Feb 01, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 5,500 |
Jan 31, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jan 30, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 4,800 |
Jan 29, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 800 |
Jan 26, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 25, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 23,000 |
Jan 24, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 16,000 |
Jan 23, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 14,000 |
Jan 22, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,000 |
Jan 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 11,000 |
Jan 18, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 17, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 13,100 |
Jan 16, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 15, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 12, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 4,500 |
Jan 11, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 26,200 |
Jan 10, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 20,000 |
Jan 09, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 12,500 |
Jan 08, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 52,100 |
Jan 05, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,700 |
Jan 04, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 21,200 |
Jan 03, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 39,300 |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 92,200 |
Dec 29, 2023 | 0.4500 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 15,200 |
Dec 28, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 18,700 |
Dec 27, 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 54,200 |
Dec 22, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 11,000 |
Dec 21, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 47,200 |
Dec 20, 2023 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 28,500 |
Dec 19, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 39,000 |
Dec 18, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 31,900 |
Dec 15, 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 19,200 |
Dec 14, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Dec 13, 2023 | 0.3500 | 0.3850 | 0.3000 | 0.3150 | 0.3150 | 382,300 |
Dec 12, 2023 | 0.3100 | 0.3900 | 0.3100 | 0.3900 | 0.3900 | 139,500 |
Dec 11, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 25,000 |
Dec 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Dec 07, 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 1,200 |
Dec 06, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
Dec 05, 2023 | 0.2500 | 0.3300 | 0.2500 | 0.3100 | 0.3100 | 11,000 |
Dec 04, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |