Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 5,317 |
May 02, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 14,000 |
May 01, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 14,689 |
Apr 30, 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 8,500 |
Apr 29, 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 29,660 |
Apr 26, 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | 0.4800 | 56,923 |
Apr 25, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 26,100 |
Apr 24, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 6,500 |
Apr 23, 2024 | 0.4150 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 12,068 |
Apr 22, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 14,910 |
Apr 19, 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 32,690 |
Apr 18, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 |
Apr 17, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 19,520 |
Apr 16, 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 18,523 |
Apr 15, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 38,316 |
Apr 12, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,000 |
Apr 11, 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 18,510 |
Apr 10, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 5,000 |
Apr 09, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 38,000 |
Apr 08, 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 140,298 |
Apr 05, 2024 | 0.4200 | 0.4500 | 0.4050 | 0.4500 | 0.4500 | 82,262 |
Apr 04, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 131,819 |
Apr 03, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 54,500 |
Apr 02, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 52,600 |
Apr 01, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 13,000 |
Mar 28, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 41,360 |
Mar 27, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 59,122 |
Mar 26, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 77,500 |
Mar 25, 2024 | 0.4350 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 35,063 |
Mar 22, 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 31,377 |
Mar 21, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 37,900 |
Mar 20, 2024 | 0.3950 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 111,521 |
Mar 19, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 92,513 |
Mar 18, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 82,007 |
Mar 15, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 95,265 |
Mar 14, 2024 | 0.4450 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 79,600 |
Mar 13, 2024 | 0.4550 | 0.4800 | 0.4450 | 0.4500 | 0.4500 | 109,454 |
Mar 12, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4750 | 0.4750 | 101,865 |
Mar 11, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 23,317 |
Mar 08, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,465 |
Mar 07, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 60,138 |
Mar 06, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 53,297 |
Mar 05, 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 89,500 |
Mar 04, 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 149,800 |
Mar 01, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 16,000 |
Feb 29, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 32,544 |
Feb 28, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 28,500 |
Feb 27, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 17,400 |
Feb 26, 2024 | 0.5100 | 0.5600 | 0.4900 | 0.5500 | 0.5500 | 138,794 |
Feb 23, 2024 | 0.5300 | 0.5400 | 0.4850 | 0.5100 | 0.5100 | 324,659 |
Feb 22, 2024 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 187,017 |
Feb 21, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 89,345 |
Feb 20, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 118,335 |
Feb 16, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 168,194 |
Feb 15, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 443,093 |
Feb 14, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 18,603 |
Feb 13, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 193,774 |
Feb 12, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 57,945 |
Feb 09, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 91,976 |
Feb 08, 2024 | 0.5900 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 233,111 |
Feb 07, 2024 | 0.6600 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 269,871 |
Feb 06, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 367,509 |
Feb 05, 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 283,949 |
Feb 02, 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 145,827 |
Feb 01, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 14,822 |
Jan 31, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 36,500 |
Jan 30, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 52,039 |
Jan 29, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 23,571 |
Jan 26, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 3,500 |
Jan 25, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 913,285 |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 148,400 |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 29,900 |
Jan 22, 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 37,850 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 26,000 |
Jan 18, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 28,530 |
Jan 17, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 46,509 |
Jan 16, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 173,414 |
Jan 15, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 14,000 |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 27,500 |
Jan 11, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 177,280 |
Jan 10, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 470,332 |
Jan 09, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 14,610 |
Jan 08, 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 256,768 |
Jan 05, 2024 | 0.4650 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 76,500 |
Jan 04, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 45,500 |
Jan 03, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 238,674 |
Jan 02, 2024 | 0.4350 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 49,690 |
Dec 29, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 42,783 |
Dec 28, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 67,908 |
Dec 27, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 29,150 |
Dec 22, 2023 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 20,500 |
Dec 21, 2023 | 0.3950 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 44,702 |
Dec 20, 2023 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 26,600 |
Dec 19, 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 31,750 |
Dec 18, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,080 |
Dec 15, 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 25,850 |
Dec 14, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 19,453 |
Dec 13, 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 22,500 |
Dec 12, 2023 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 39,700 |
Dec 11, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 5,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |