Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 8,000 |
Apr 29, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 119,500 |
Apr 26, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 140,775 |
Apr 25, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 169,216 |
Apr 24, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,600 |
Apr 23, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 74,223 |
Apr 22, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 301,314 |
Apr 19, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 74,350 |
Apr 18, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 63,460 |
Apr 17, 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 99,020 |
Apr 16, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 72,816 |
Apr 15, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 73,834 |
Apr 12, 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 174,800 |
Apr 11, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 29,200 |
Apr 10, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 32,311 |
Apr 09, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 139,150 |
Apr 08, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 295,366 |
Apr 05, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3950 | 0.3950 | 109,676 |
Apr 04, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 138,650 |
Apr 03, 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 138,800 |
Apr 02, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 54,705 |
Apr 01, 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 98,200 |
Mar 28, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 15,411 |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 20,320 |
Mar 26, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Mar 25, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 8,821 |
Mar 22, 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 49,000 |
Mar 21, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 68,900 |
Mar 20, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 47,468 |
Mar 19, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 115,578 |
Mar 18, 2024 | 0.3900 | 0.4350 | 0.3800 | 0.4050 | 0.4050 | 210,633 |
Mar 15, 2024 | 0.3550 | 0.4100 | 0.3550 | 0.4000 | 0.4000 | 181,941 |
Mar 14, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 26,825 |
Mar 13, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 15,250 |
Mar 12, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 32,181 |
Mar 11, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 106,551 |
Mar 08, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 47,000 |
Mar 07, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 21,888 |
Mar 06, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 16,510 |
Mar 05, 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 45,500 |
Mar 04, 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 84,580 |
Mar 01, 2024 | 0.3050 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 94,044 |
Feb 29, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 34,823 |
Feb 28, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 5,000 |
Feb 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 |
Feb 26, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 25,072 |
Feb 23, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 28,000 |
Feb 22, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 18,500 |
Feb 21, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 63,000 |
Feb 20, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 48,613 |
Feb 16, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 66,877 |
Feb 15, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 17,500 |
Feb 14, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 23,500 |
Feb 13, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 87,000 |
Feb 12, 2024 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 79,367 |
Feb 09, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 16,056 |
Feb 08, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 76,475 |
Feb 07, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 22,787 |
Feb 06, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 21,018 |
Feb 05, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 61,011 |
Feb 02, 2024 | 0.2900 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 42,194 |
Feb 01, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 26,564 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Jan 30, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 35,945 |
Jan 29, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 13,500 |
Jan 26, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 36,000 |
Jan 25, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 4,000 |
Jan 24, 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 37,608 |
Jan 23, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 30,600 |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 64,225 |
Jan 19, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 23,650 |
Jan 18, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 21,700 |
Jan 17, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 20,593 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 9,500 |
Jan 15, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 12,230 |
Jan 12, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 19,300 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 60,500 |
Jan 10, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 09, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 15,510 |
Jan 08, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,405 |
Jan 05, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 500 |
Jan 04, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 25,000 |
Jan 03, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 19,270 |
Jan 02, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 20,266 |
Dec 29, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 6,200 |
Dec 28, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 62,641 |
Dec 27, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 40,268 |
Dec 22, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 165,005 |
Dec 21, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 32,550 |
Dec 20, 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 56,137 |
Dec 19, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 56,500 |
Dec 18, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 60,655 |
Dec 15, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 27,975 |
Dec 14, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 87,254 |
Dec 13, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 11,523 |
Dec 12, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 109,649 |
Dec 11, 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 226,526 |
Dec 08, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 46,610 |
Dec 07, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 523 |
Dec 06, 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 82,616 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |