Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
May 02, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 30,750 |
May 01, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 46,501 |
Apr 30, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 22,000 |
Apr 29, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 26,501 |
Apr 26, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 36,000 |
Apr 25, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 12,500 |
Apr 24, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,000 |
Apr 23, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 9,000 |
Apr 22, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 19,865 |
Apr 19, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 60,000 |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 44,700 |
Apr 17, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 31,000 |
Apr 16, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 15, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 29,095 |
Apr 12, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 20,248 |
Apr 11, 2024 | 0.3350 | 0.3700 | 0.3350 | 0.3600 | 0.3600 | 31,500 |
Apr 10, 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 32,000 |
Apr 09, 2024 | 0.3500 | 0.3750 | 0.3400 | 0.3700 | 0.3700 | 116,944 |
Apr 08, 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 29,833 |
Apr 05, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 17,500 |
Apr 04, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 14,000 |
Apr 03, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 23,590 |
Apr 02, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 35,000 |
Apr 01, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 28,000 |
Mar 28, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 21,200 |
Mar 27, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 31,708 |
Mar 26, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 50,500 |
Mar 25, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 53,043 |
Mar 22, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 55,200 |
Mar 21, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 23,922 |
Mar 20, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 23,250 |
Mar 19, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 50,000 |
Mar 18, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 56,592 |
Mar 15, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 37,500 |
Mar 14, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 144,000 |
Mar 13, 2024 | 0.3500 | 0.3600 | 0.3150 | 0.3400 | 0.3400 | 265,000 |
Mar 12, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 24,400 |
Mar 11, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 172,251 |
Mar 08, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 42,500 |
Mar 07, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 30,000 |
Mar 06, 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 85,600 |
Mar 05, 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 28,225 |
Mar 04, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 48,500 |
Mar 01, 2024 | 0.3750 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 251,900 |
Feb 29, 2024 | 0.3600 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 368,500 |
Feb 28, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 503,516 |
Feb 27, 2024 | 0.3150 | 0.3450 | 0.3100 | 0.3300 | 0.3300 | 180,399 |
Feb 26, 2024 | 0.3750 | 0.3750 | 0.3000 | 0.3050 | 0.3050 | 1,911,700 |
Feb 23, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Feb 22, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 10,400 |
Feb 21, 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3650 | 0.3650 | 31,510 |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
Feb 16, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 119,500 |
Feb 15, 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 40,500 |
Feb 14, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 16,500 |
Feb 13, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 65,500 |
Feb 12, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 92,100 |
Feb 09, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 31,500 |
Feb 08, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 65,929 |
Feb 07, 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 48,545 |
Feb 06, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 1,500 |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 6,000 |
Feb 02, 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 56,000 |
Feb 01, 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 78,744 |
Jan 31, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 25,000 |
Jan 30, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 13,400 |
Jan 29, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 42,500 |
Jan 26, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
Jan 25, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 46,668 |
Jan 24, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 13,167 |
Jan 23, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4550 | 0.4550 | 50,500 |
Jan 22, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 41,000 |
Jan 19, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 15,416 |
Jan 18, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 9,000 |
Jan 17, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
Jan 16, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 302,500 |
Jan 15, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 23,500 |
Jan 12, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 32,700 |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 26,018 |
Jan 10, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 162,370 |
Jan 09, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 470,324 |
Jan 08, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 130,844 |
Jan 05, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 200,325 |
Jan 04, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 50,000 |
Jan 03, 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 64,860 |
Jan 02, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 51,300 |
Dec 29, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 84,600 |
Dec 28, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 181,000 |
Dec 27, 2023 | 0.4550 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 34,000 |
Dec 22, 2023 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 62,188 |
Dec 21, 2023 | 0.4750 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 90,000 |
Dec 20, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 71,158 |
Dec 19, 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 12,577 |
Dec 18, 2023 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 201,010 |
Dec 15, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 15,000 |
Dec 14, 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 163,145 |
Dec 13, 2023 | 0.4250 | 0.5000 | 0.4250 | 0.4600 | 0.4600 | 114,160 |
Dec 12, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 8,000 |
Dec 11, 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 13,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |