Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 42,000 |
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 |
Dec 08, 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 27,905 |
Dec 07, 2023 | 0.3850 | 0.4100 | 0.3850 | 0.4050 | 0.4050 | 69,248 |
Dec 06, 2023 | 0.3800 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 189,230 |
Dec 05, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 123,617 |
Dec 04, 2023 | 0.3950 | 0.4100 | 0.3850 | 0.3900 | 0.3900 | 70,596 |
Dec 01, 2023 | 0.4100 | 0.4225 | 0.4050 | 0.4050 | 0.4050 | 93,784 |
Nov 30, 2023 | 0.3750 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 147,271 |
Nov 29, 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 85,926 |
Nov 28, 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 57,673 |
Nov 27, 2023 | 0.4400 | 0.4400 | 0.3950 | 0.3950 | 0.3950 | 56,541 |
Nov 24, 2023 | 0.4450 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 44,502 |
Nov 23, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 48,934 |
Nov 22, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 89,896 |
Nov 21, 2023 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 113,813 |
Nov 20, 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 297,080 |
Nov 17, 2023 | 0.4300 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 217,220 |
Nov 16, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 115,383 |
Nov 15, 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 79,469 |
Nov 14, 2023 | 0.3900 | 0.4025 | 0.3800 | 0.3850 | 0.3850 | 138,437 |
Nov 13, 2023 | 0.3650 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 458,213 |
Nov 10, 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 22,989 |
Nov 09, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 202,151 |
Nov 08, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 150,927 |
Nov 07, 2023 | 0.3350 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 158,059 |
Nov 06, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 150,367 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |