Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 8,881 |
May 02, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
May 01, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,300 |
Apr 30, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Apr 29, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 55,400 |
Apr 26, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 29,600 |
Apr 25, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 43,700 |
Apr 24, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 23, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 |
Apr 22, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 19, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
Apr 18, 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 47,600 |
Apr 17, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 16, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Apr 15, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 3,200 |
Apr 12, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 20,000 |
Apr 11, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 6,000 |
Apr 10, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 3,300 |
Apr 09, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 9,600 |
Apr 08, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 17,300 |
Apr 05, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 04, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
Apr 03, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 02, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Apr 01, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Mar 28, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,500 |
Mar 27, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 2,500 |
Mar 26, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Mar 25, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 2,900 |
Mar 22, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Mar 21, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 20, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 200 |
Mar 19, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,500 |
Mar 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,100 |
Mar 15, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 13,900 |
Mar 14, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
Mar 13, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 1,400 |
Mar 12, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 5,600 |
Mar 11, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 |
Mar 08, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
Mar 07, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 4,000 |
Mar 06, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 4,000 |
Mar 05, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 8,000 |
Mar 04, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 48,100 |
Mar 01, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 8,200 |
Feb 29, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 |
Feb 28, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,600 |
Feb 27, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,700 |
Feb 26, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Feb 23, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 13,600 |
Feb 22, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 |
Feb 21, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,500 |
Feb 20, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 16,700 |
Feb 16, 2024 | 0.4000 | 0.4600 | 0.3800 | 0.4400 | 0.4400 | 93,200 |
Feb 15, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 42,500 |
Feb 14, 2024 | 0.3700 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 28,600 |
Feb 13, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 15,500 |
Feb 12, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 6,900 |
Feb 09, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 24,400 |
Feb 08, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 07, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 06, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 400 |
Feb 01, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 31, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 9,000 |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 10,100 |
Jan 29, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 11,000 |
Jan 26, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 14,400 |
Jan 25, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,500 |
Jan 24, 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 27,900 |
Jan 23, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,300 |
Jan 22, 2024 | 0.4500 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 36,500 |
Jan 19, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 12,300 |
Jan 18, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,200 |
Jan 17, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jan 16, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 18,200 |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 11, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 10, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 7,500 |
Jan 09, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 08, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 14,200 |
Jan 05, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 2,400 |
Jan 04, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 |
Jan 03, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 7,500 |
Jan 02, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Dec 29, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,500 |
Dec 28, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 |
Dec 27, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 8,600 |
Dec 26, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 6,200 |
Dec 22, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 33,000 |
Dec 21, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Dec 20, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 26,500 |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,000 |
Dec 18, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 22,800 |
Dec 15, 2023 | 0.5200 | 0.5200 | 0.4400 | 0.4700 | 0.4700 | 62,900 |
Dec 14, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 13, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 12, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 11, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 12,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |