Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5539 | 0.5629 | 0.5539 | 0.5629 | 0.5629 | 11,017 |
May 02, 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 95,800 |
May 01, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 61,100 |
Apr 30, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 74,600 |
Apr 29, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 23,500 |
Apr 26, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 3,100 |
Apr 25, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 4,100 |
Apr 24, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
Apr 23, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 400 |
Apr 22, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 56,100 |
Apr 19, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,300 |
Apr 18, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 166,400 |
Apr 17, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 111,200 |
Apr 16, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 15, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 7,200 |
Apr 12, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 29,500 |
Apr 11, 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 5,300 |
Apr 10, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 7,500 |
Apr 09, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 18,100 |
Apr 08, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 60,000 |
Apr 05, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 24,000 |
Apr 04, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 58,800 |
Apr 03, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 5,500 |
Apr 02, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 11,500 |
Apr 01, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 14,700 |
Mar 28, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 357,900 |
Mar 27, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 167,200 |
Mar 26, 2024 | 0.2900 | 0.3600 | 0.2900 | 0.3500 | 0.3500 | 1,003,700 |
Mar 25, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 800 |
Mar 22, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 800 |
Mar 21, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 20, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,500 |
Mar 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 18, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,500 |
Mar 15, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Mar 14, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 6,800 |
Mar 13, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
Mar 12, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 10,400 |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,500 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Mar 07, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 06, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,400 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 4,500 |
Mar 04, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 300 |
Mar 01, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,400 |
Feb 29, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 1,100 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 27, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 26, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 600 |
Feb 23, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 |
Feb 22, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 21, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 20, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 100 |
Feb 16, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 3,000 |
Feb 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,200 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,000 |
Feb 13, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 7,500 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 800 |
Feb 09, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 |
Feb 08, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 07, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 06, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 05, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 02, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 01, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jan 31, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
Jan 30, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 300 |
Jan 29, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,200 |
Jan 26, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Jan 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 4,300 |
Jan 24, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 2,600 |
Jan 23, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 500 |
Jan 22, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 4,500 |
Jan 19, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 18, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 17, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 16, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 60,300 |
Jan 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jan 11, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jan 10, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Jan 09, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jan 08, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 100 |
Jan 05, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 04, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 03, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Dec 29, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,700 |
Dec 28, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 3,600 |
Dec 27, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 |
Dec 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Dec 22, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 |
Dec 21, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Dec 20, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 44,100 |
Dec 19, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Dec 18, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Dec 15, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Dec 14, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 10,500 |
Dec 13, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Dec 12, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
Dec 11, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 8,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |