Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 95,250 |
May 02, 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 184,690 |
May 01, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 149,764 |
Apr 30, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 128,517 |
Apr 29, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 197,567 |
Apr 26, 2024 | 0.3500 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 845,926 |
Apr 25, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 220,503 |
Apr 24, 2024 | 0.3550 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 165,509 |
Apr 23, 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 87,825 |
Apr 22, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 92,130 |
Apr 19, 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 31,558 |
Apr 18, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 382,129 |
Apr 17, 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 151,933 |
Apr 16, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 223,045 |
Apr 15, 2024 | 0.3750 | 0.3750 | 0.3350 | 0.3500 | 0.3500 | 180,409 |
Apr 12, 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 142,789 |
Apr 11, 2024 | 0.3500 | 0.3850 | 0.3400 | 0.3800 | 0.3800 | 204,373 |
Apr 10, 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 85,753 |
Apr 09, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 176,530 |
Apr 08, 2024 | 0.3700 | 0.3950 | 0.3400 | 0.3500 | 0.3500 | 401,449 |
Apr 05, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 116,964 |
Apr 04, 2024 | 0.3850 | 0.3850 | 0.3400 | 0.3500 | 0.3500 | 321,694 |
Apr 03, 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 205,621 |
Apr 02, 2024 | 0.3550 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 334,655 |
Apr 01, 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 98,248 |
Mar 28, 2024 | 0.3250 | 0.3550 | 0.3200 | 0.3500 | 0.3500 | 1,512,817 |
Mar 27, 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 390,677 |
Mar 26, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 279,974 |
Mar 25, 2024 | 0.3150 | 0.3150 | 0.3025 | 0.3050 | 0.3050 | 302,947 |
Mar 22, 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 134,173 |
Mar 21, 2024 | 0.3200 | 0.3400 | 0.3050 | 0.3350 | 0.3350 | 504,798 |
Mar 20, 2024 | 0.3050 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 875,668 |
Mar 19, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 105,789 |
Mar 18, 2024 | 0.2950 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 1,380,360 |
Mar 15, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 499,498 |
Mar 14, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 533,326 |
Mar 13, 2024 | 0.3300 | 0.3450 | 0.3050 | 0.3100 | 0.3100 | 461,198 |
Mar 12, 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 326,831 |
Mar 11, 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 445,376 |
Mar 08, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 443,869 |
Mar 07, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 532,478 |
Mar 06, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 96,325 |
Mar 05, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 341,011 |
Mar 04, 2024 | 0.3450 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 789,987 |
Mar 01, 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 495,109 |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 518,695 |
Feb 28, 2024 | 0.3350 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 360,910 |
Feb 27, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 1,150,741 |
Feb 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 367,642 |
Feb 23, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 190,425 |
Feb 22, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 365,923 |
Feb 21, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,228,712 |
Feb 20, 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 482,331 |
Feb 16, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3650 | 0.3650 | 114,092 |
Feb 15, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 178,929 |
Feb 14, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 162,684 |
Feb 13, 2024 | 0.4350 | 0.4350 | 0.3900 | 0.3975 | 0.3975 | 262,983 |
Feb 12, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 118,107 |
Feb 09, 2024 | 0.4150 | 0.4425 | 0.4150 | 0.4250 | 0.4250 | 227,901 |
Feb 08, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4350 | 0.4350 | 310,524 |
Feb 07, 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 102,763 |
Feb 06, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 71,707 |
Feb 05, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 129,470 |
Feb 02, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 362,351 |
Feb 01, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 271,936 |
Jan 31, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 288,017 |
Jan 30, 2024 | 0.4350 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 156,074 |
Jan 29, 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 136,861 |
Jan 26, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 351,625 |
Jan 25, 2024 | 0.4900 | 0.4900 | 0.4350 | 0.4350 | 0.4350 | 1,017,918 |
Jan 24, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 189,182 |
Jan 23, 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 202,365 |
Jan 22, 2024 | 0.5000 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 113,996 |
Jan 19, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 91,343 |
Jan 18, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 119,796 |
Jan 17, 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 127,844 |
Jan 16, 2024 | 0.5600 | 0.6100 | 0.5300 | 0.5600 | 0.5600 | 754,707 |
Jan 15, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 261,741 |
Jan 12, 2024 | 0.4750 | 0.5300 | 0.4750 | 0.5300 | 0.5300 | 697,761 |
Jan 11, 2024 | 0.4650 | 0.4750 | 0.4350 | 0.4750 | 0.4750 | 160,886 |
Jan 10, 2024 | 0.4350 | 0.4700 | 0.4250 | 0.4600 | 0.4600 | 270,423 |
Jan 09, 2024 | 0.4000 | 0.4400 | 0.3950 | 0.4300 | 0.4300 | 318,724 |
Jan 08, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 84,297 |
Jan 05, 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 112,854 |
Jan 04, 2024 | 0.4200 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 127,798 |
Jan 03, 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 65,734 |
Jan 02, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 65,638 |
Dec 29, 2023 | 0.4050 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 90,886 |
Dec 28, 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 70,741 |
Dec 27, 2023 | 0.4300 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 78,253 |
Dec 22, 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 214,341 |
Dec 21, 2023 | 0.3950 | 0.4300 | 0.3900 | 0.4250 | 0.4250 | 293,987 |
Dec 20, 2023 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 86,045 |
Dec 19, 2023 | 0.4100 | 0.4150 | 0.3750 | 0.3900 | 0.3900 | 172,496 |
Dec 18, 2023 | 0.4250 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 159,727 |
Dec 15, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 36,953 |
Dec 14, 2023 | 0.3900 | 0.4375 | 0.3900 | 0.4350 | 0.4350 | 124,408 |
Dec 13, 2023 | 0.4100 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 76,607 |
Dec 12, 2023 | 0.3950 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 41,111 |
Dec 11, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 32,581 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |