Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3400 | 0.3650 | 0.3100 | 0.3600 | 0.3600 | 75,500 |
Apr 25, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 6,173 |
Apr 24, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 6,000 |
Apr 23, 2024 | 0.3400 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 17,600 |
Apr 22, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
Apr 19, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 10,000 |
Apr 18, 2024 | 0.3300 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 71,500 |
Apr 17, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 3,000 |
Apr 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,500 |
Apr 15, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,000 |
Apr 12, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 9,719 |
Apr 11, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 10, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 17,257 |
Apr 09, 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 59,500 |
Apr 08, 2024 | 0.3200 | 0.3800 | 0.3000 | 0.3750 | 0.3750 | 72,100 |
Apr 05, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 20,150 |
Apr 04, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 25,000 |
Apr 03, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,505 |
Apr 02, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 49,500 |
Apr 01, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 4,430 |
Mar 28, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 27, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 76,001 |
Mar 26, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 121,600 |
Mar 25, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3400 | 0.3400 | 51,857 |
Mar 22, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 107,265 |
Mar 21, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 31,500 |
Mar 20, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 12,051 |
Mar 19, 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 73,350 |
Mar 18, 2024 | 0.2750 | 0.3100 | 0.2750 | 0.2900 | 0.2900 | 45,500 |
Mar 15, 2024 | 0.2600 | 0.3000 | 0.2400 | 0.3000 | 0.3000 | 35,840 |
Mar 14, 2024 | 0.2300 | 0.2800 | 0.2200 | 0.2800 | 0.2800 | 48,350 |
Mar 13, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 12, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 2,200 |
Mar 11, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 13,000 |
Mar 08, 2024 | 0.1900 | 0.2600 | 0.1900 | 0.2600 | 0.2600 | 89,637 |
Mar 07, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 |
Mar 06, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 4,000 |
Mar 05, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 4,000 |
Mar 04, 2024 | 0.2300 | 0.2400 | 0.1800 | 0.2200 | 0.2200 | 68,500 |
Mar 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,553 |
Feb 29, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 9,000 |
Feb 28, 2024 | 0.2000 | 0.2500 | 0.1900 | 0.2300 | 0.2300 | 42,500 |
Feb 27, 2024 | 0.1600 | 0.2200 | 0.1600 | 0.2150 | 0.2150 | 60,249 |
Feb 26, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 80,700 |
Feb 23, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 128,500 |
Feb 22, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 17,000 |
Feb 21, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 |
Feb 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 |
Feb 16, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 68,833 |
Feb 15, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 37,500 |
Feb 14, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 40,667 |
Feb 13, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 55,000 |
Feb 12, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Feb 09, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 186,500 |
Feb 08, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Feb 07, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,125 |
Feb 06, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,499 |
Feb 05, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 |
Feb 02, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 43,500 |
Feb 01, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,250 |
Jan 31, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 2,500 |
Jan 30, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,500 |
Jan 29, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Jan 26, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 32,000 |
Jan 25, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 50,500 |
Jan 24, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 92,500 |
Jan 23, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 67,000 |
Jan 22, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 50,400 |
Jan 19, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 63,000 |
Jan 18, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jan 17, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 10,500 |
Jan 16, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 87,000 |
Jan 15, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 113,000 |
Jan 12, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,500 |
Jan 11, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 20,615 |
Jan 10, 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 88,000 |
Jan 09, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 96,000 |
Jan 08, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 52,001 |
Jan 05, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 39,083 |
Jan 04, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 28,000 |
Jan 03, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 8,000 |
Jan 02, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 19,000 |
Dec 29, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,500 |
Dec 28, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,000 |
Dec 27, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 24,500 |
Dec 22, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 81,000 |
Dec 21, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 180,500 |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 111,100 |
Dec 19, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 10,500 |
Dec 18, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 65,000 |
Dec 15, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,500 |
Dec 14, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 28,000 |
Dec 13, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 34,000 |
Dec 12, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 7,500 |
Dec 11, 2023 | 0.2200 | 0.2350 | 0.2100 | 0.2150 | 0.2150 | 11,000 |
Dec 08, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 3,000 |
Dec 07, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 16,500 |
Dec 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
Dec 05, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,006 |
Dec 04, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 17,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |