Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4130 | 0.4130 | 54,273 |
May 16, 2024 | 0.4180 | 0.4180 | 0.4080 | 0.4130 | 0.4130 | 32,495 |
May 15, 2024 | 0.4170 | 0.4170 | 0.4140 | 0.4140 | 0.4140 | 14,982 |
May 14, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,500 |
May 13, 2024 | 0.4100 | 0.4180 | 0.4100 | 0.4130 | 0.4130 | 163,037 |
May 10, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 100 |
May 09, 2024 | 0.4270 | 0.4270 | 0.4250 | 0.4250 | 0.4250 | 29,971 |
May 08, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 28,000 |
May 07, 2024 | 0.4270 | 0.4290 | 0.4240 | 0.4240 | 0.4240 | 9,500 |
May 06, 2024 | 0.4260 | 0.4300 | 0.4260 | 0.4300 | 0.4300 | 1,446 |
May 03, 2024 | 0.4310 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | 56,187 |
May 02, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 208,300 |
Apr 30, 2024 | 0.4120 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 7,215 |
Apr 29, 2024 | 0.4070 | 0.4180 | 0.4070 | 0.4120 | 0.4120 | 160,000 |
Apr 26, 2024 | 0.3880 | 0.3970 | 0.3880 | 0.3970 | 0.3970 | 77,000 |
Apr 25, 2024 | 0.3870 | 0.3900 | 0.3840 | 0.3890 | 0.3890 | 14,903 |
Apr 24, 2024 | 0.3850 | 0.3880 | 0.3850 | 0.3870 | 0.3870 | 20,000 |
Apr 23, 2024 | 0.3890 | 0.3890 | 0.3870 | 0.3890 | 0.3890 | 14,023 |
Apr 22, 2024 | 0.3920 | 0.3920 | 0.3880 | 0.3900 | 0.3900 | 9,142 |
Apr 19, 2024 | 0.4050 | 0.4050 | 0.3920 | 0.3920 | 0.3920 | 21,825 |
Apr 18, 2024 | 0.4040 | 0.4070 | 0.4040 | 0.4070 | 0.4070 | 7,860 |
Apr 17, 2024 | 0.3990 | 0.4010 | 0.3990 | 0.4010 | 0.4010 | 14,580 |
Apr 16, 2024 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.4000 | 43,600 |
Apr 15, 2024 | 0.4070 | 0.4090 | 0.4070 | 0.4090 | 0.4090 | 21,000 |
Apr 12, 2024 | 0.4110 | 0.4110 | 0.4090 | 0.4090 | 0.4090 | 85,100 |
Apr 11, 2024 | 0.4190 | 0.4190 | 0.4150 | 0.4170 | 0.4170 | 26,937 |
Apr 09, 2024 | 0.4120 | 0.4190 | 0.4120 | 0.4190 | 0.4190 | 40,560 |
Apr 08, 2024 | 0.4090 | 0.4130 | 0.4090 | 0.4130 | 0.4130 | 16,100 |
Apr 05, 2024 | 0.4140 | 0.4140 | 0.4040 | 0.4100 | 0.4100 | 191,673 |
Apr 04, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 13,000 |
Apr 03, 2024 | 0.4120 | 0.4170 | 0.4120 | 0.4130 | 0.4130 | 8,974 |
Apr 02, 2024 | 0.4200 | 0.4210 | 0.4180 | 0.4190 | 0.4190 | 8,800 |
Apr 01, 2024 | 0.4060 | 0.4210 | 0.4060 | 0.4210 | 0.4210 | 2,448 |
Mar 28, 2024 | 0.4030 | 0.4100 | 0.4030 | 0.4060 | 0.4060 | 18,001 |
Mar 27, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,396 |
Mar 26, 2024 | 0.4050 | 0.4140 | 0.4050 | 0.4140 | 0.4140 | 24,500 |
Mar 25, 2024 | 0.4090 | 0.4140 | 0.4090 | 0.4140 | 0.4140 | 55,949 |
Mar 22, 2024 | 0.4250 | 0.4250 | 0.4120 | 0.4180 | 0.4180 | 16,500 |
Mar 21, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 15,820 |
Mar 20, 2024 | 0.4300 | 0.4310 | 0.4300 | 0.4310 | 0.4310 | 400 |
Mar 19, 2024 | 0.4350 | 0.4350 | 0.4280 | 0.4280 | 0.4280 | 8,434 |
Mar 18, 2024 | 0.4230 | 0.4370 | 0.4230 | 0.4370 | 0.4370 | 15,117 |
Mar 15, 2024 | 0.4300 | 0.4380 | 0.4180 | 0.4230 | 0.4230 | 16,885 |
Mar 14, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 5,173 |
Mar 13, 2024 | 0.4350 | 0.4430 | 0.4350 | 0.4390 | 0.4390 | 7,110 |
Mar 12, 2024 | 0.4010 | 0.4300 | 0.4010 | 0.4300 | 0.4300 | 24,349 |
Mar 11, 2024 | 0.4070 | 0.4250 | 0.4070 | 0.4240 | 0.4240 | 73,032 |
Mar 08, 2024 | 0.4030 | 0.4070 | 0.4030 | 0.4070 | 0.4070 | 13,038 |
Mar 07, 2024 | 0.4200 | 0.4200 | 0.4060 | 0.4060 | 0.4060 | 9,621 |
Mar 06, 2024 | 0.4000 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 238,562 |
Mar 05, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4060 | 0.4060 | 37,691 |
Mar 04, 2024 | 0.4260 | 0.4260 | 0.4160 | 0.4160 | 0.4160 | 21,502 |
Mar 01, 2024 | 0.4220 | 0.4260 | 0.4220 | 0.4260 | 0.4260 | 22,639 |
Feb 29, 2024 | 0.4070 | 0.4200 | 0.4040 | 0.4190 | 0.4190 | 29,600 |
Feb 28, 2024 | 0.4180 | 0.4280 | 0.4120 | 0.4120 | 0.4120 | 30,861 |
Feb 27, 2024 | 0.4080 | 0.4180 | 0.4070 | 0.4180 | 0.4180 | 24,274 |
Feb 26, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3990 | 0.3990 | 23,914 |
Feb 23, 2024 | 0.3960 | 0.4010 | 0.3940 | 0.3950 | 0.3950 | 217,282 |
Feb 22, 2024 | 0.4000 | 0.4000 | 0.3910 | 0.3910 | 0.3910 | 2,235 |
Feb 21, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 120 |
Feb 20, 2024 | 0.3880 | 0.3880 | 0.3850 | 0.3850 | 0.3850 | 2,065 |
Feb 19, 2024 | 0.3880 | 0.3920 | 0.3880 | 0.3920 | 0.3920 | 72,255 |
Feb 16, 2024 | 0.3920 | 0.4000 | 0.3920 | 0.4000 | 0.4000 | 45,704 |
Feb 15, 2024 | 0.3890 | 0.3890 | 0.3850 | 0.3850 | 0.3850 | 10,114 |
Feb 14, 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 26,023 |
Feb 13, 2024 | 0.3860 | 0.3950 | 0.3860 | 0.3950 | 0.3950 | 55,771 |
Feb 09, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 139 |
Feb 08, 2024 | 0.3850 | 0.3900 | 0.3840 | 0.3840 | 0.3840 | 29,485 |
Feb 07, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3830 | 0.3830 | 30,110 |
Feb 06, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 104,575 |
Feb 05, 2024 | 0.3590 | 0.3600 | 0.3460 | 0.3570 | 0.3570 | 121,429 |
Feb 02, 2024 | 0.3650 | 0.3650 | 0.3510 | 0.3620 | 0.3620 | 122,314 |
Feb 01, 2024 | 0.3640 | 0.3710 | 0.3630 | 0.3650 | 0.3650 | 163,504 |
Jan 31, 2024 | 0.3680 | 0.3700 | 0.3630 | 0.3650 | 0.3650 | 38,389 |
Jan 30, 2024 | 0.3780 | 0.3780 | 0.3680 | 0.3680 | 0.3680 | 67,291 |
Jan 29, 2024 | 0.3890 | 0.3890 | 0.3800 | 0.3800 | 0.3800 | 57,752 |
Jan 26, 2024 | 0.3900 | 0.3900 | 0.3890 | 0.3890 | 0.3890 | 1,554 |
Jan 25, 2024 | 0.4030 | 0.4030 | 0.3880 | 0.4000 | 0.4000 | 37,682 |
Jan 24, 2024 | 0.4000 | 0.4030 | 0.3880 | 0.4030 | 0.4030 | 242,249 |
Jan 23, 2024 | 0.3830 | 0.4000 | 0.3830 | 0.3950 | 0.3950 | 76,386 |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3830 | 145,863 |
Jan 19, 2024 | 0.4050 | 0.4070 | 0.4000 | 0.4000 | 0.4000 | 15,000 |
Jan 18, 2024 | 0.4010 | 0.4080 | 0.3980 | 0.4070 | 0.4070 | 65,819 |
Jan 17, 2024 | 0.4120 | 0.4120 | 0.4000 | 0.4020 | 0.4020 | 61,468 |
Jan 16, 2024 | 0.4170 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 21,342 |
Jan 15, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Jan 12, 2024 | 0.4280 | 0.4280 | 0.4250 | 0.4250 | 0.4250 | 26,295 |
Jan 11, 2024 | 0.4200 | 0.4310 | 0.4200 | 0.4250 | 0.4250 | 8,998 |
Jan 10, 2024 | 0.4140 | 0.4250 | 0.4140 | 0.4200 | 0.4200 | 21,243 |
Jan 09, 2024 | 0.4200 | 0.4280 | 0.4190 | 0.4210 | 0.4210 | 66,110 |
Jan 08, 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 48,457 |
Jan 05, 2024 | 0.4300 | 0.4310 | 0.4300 | 0.4300 | 0.4300 | 3,001 |
Jan 04, 2024 | 0.4380 | 0.4380 | 0.4350 | 0.4350 | 0.4350 | 13,857 |
Jan 03, 2024 | 0.4420 | 0.4420 | 0.4390 | 0.4390 | 0.4390 | 18,734 |
Jan 02, 2024 | 0.4500 | 0.4540 | 0.4470 | 0.4470 | 0.4470 | 103,367 |
Dec 29, 2023 | 0.4520 | 0.4580 | 0.4520 | 0.4540 | 0.4540 | 83,935 |
Dec 28, 2023 | 0.4400 | 0.4490 | 0.4400 | 0.4490 | 0.4490 | 15,501 |
Dec 27, 2023 | 0.4340 | 0.4400 | 0.4280 | 0.4400 | 0.4400 | 10,707 |
Dec 26, 2023 | 0.4300 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | 22,945 |
Dec 22, 2023 | 0.4230 | 0.4290 | 0.4230 | 0.4270 | 0.4270 | 35,067 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |