Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 139,242 |
May 02, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 63,921 |
May 01, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 29,425 |
Apr 30, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 130,184 |
Apr 29, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 173,801 |
Apr 26, 2024 | 0.2950 | 0.3450 | 0.2950 | 0.3000 | 0.3000 | 227,024 |
Apr 24, 2024 | 0.2900 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 1,370,428 |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 459,492 |
Apr 22, 2024 | 0.3250 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 431,599 |
Apr 19, 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 361,053 |
Apr 18, 2024 | 0.3550 | 0.3550 | 0.3100 | 0.3100 | 0.3100 | 420,897 |
Apr 17, 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 208,804 |
Apr 16, 2024 | 0.3750 | 0.3750 | 0.3250 | 0.3650 | 0.3650 | 991,187 |
Apr 15, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 12,784 |
Apr 12, 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 69,256 |
Apr 11, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 486,313 |
Apr 10, 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 421,714 |
Apr 09, 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 101,364 |
Apr 08, 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 279,101 |
Apr 05, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 298,630 |
Apr 04, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 283,567 |
Apr 03, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 140,969 |
Apr 02, 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 226,314 |
Mar 28, 2024 | 0.4050 | 0.4250 | 0.3800 | 0.4250 | 0.4250 | 250,823 |
Mar 27, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 67,976 |
Mar 26, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 68,875 |
Mar 25, 2024 | 0.4200 | 0.4350 | 0.4050 | 0.4050 | 0.4050 | 54,972 |
Mar 22, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 47,784 |
Mar 21, 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 800,073 |
Mar 20, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 133,140 |
Mar 19, 2024 | 0.4250 | 0.4350 | 0.4000 | 0.4300 | 0.4300 | 175,591 |
Mar 18, 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 15,018 |
Mar 15, 2024 | 0.4250 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 323,032 |
Mar 14, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 99,387 |
Mar 13, 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 103,670 |
Mar 12, 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 396,757 |
Mar 11, 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 190,253 |
Mar 08, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 250,487 |
Mar 07, 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 456,581 |
Mar 06, 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 143,525 |
Mar 05, 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 627,612 |
Mar 04, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 697,666 |
Mar 01, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 625,583 |
Feb 29, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 241,141 |
Feb 28, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 79,522 |
Feb 27, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 56,915 |
Feb 26, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 56,998 |
Feb 23, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 46,950 |
Feb 22, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 181,867 |
Feb 21, 2024 | 0.3650 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 225,181 |
Feb 20, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 162,433 |
Feb 19, 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 139,191 |
Feb 16, 2024 | 0.3750 | 0.3800 | 0.3200 | 0.3550 | 0.3550 | 665,998 |
Feb 15, 2024 | 0.3450 | 0.3750 | 0.3450 | 0.3650 | 0.3650 | 371,013 |
Feb 14, 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 228,420 |
Feb 13, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 253,550 |
Feb 12, 2024 | 0.3650 | 0.3650 | 0.3050 | 0.3300 | 0.3300 | 446,429 |
Feb 09, 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3350 | 0.3350 | 362,558 |
Feb 08, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 176,735 |
Feb 07, 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 222,349 |
Feb 06, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 14,554 |
Feb 05, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 113,916 |
Feb 02, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 46,349 |
Feb 01, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 35,611 |
Jan 31, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 121,026 |
Jan 30, 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 79,065 |
Jan 29, 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 195,399 |
Jan 25, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 84,369 |
Jan 24, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 27,537 |
Jan 23, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 20,894 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 43,437 |
Jan 19, 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 63,432 |
Jan 18, 2024 | 0.3050 | 0.3700 | 0.3050 | 0.3350 | 0.3350 | 51,224 |
Jan 17, 2024 | 0.3000 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 256,893 |
Jan 16, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 333,381 |
Jan 15, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,100 |
Jan 12, 2024 | 0.3300 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 360,850 |
Jan 11, 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 49,032 |
Jan 10, 2024 | 0.3750 | 0.3750 | 0.3350 | 0.3550 | 0.3550 | 304,048 |
Jan 09, 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 82,428 |
Jan 08, 2024 | 0.4000 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 515,747 |
Jan 05, 2024 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 670,786 |
Jan 04, 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 178,380 |
Jan 03, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 148,254 |
Jan 02, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 40,292 |
Dec 29, 2023 | 0.3250 | 0.3450 | 0.3050 | 0.3300 | 0.3300 | 222,823 |
Dec 28, 2023 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 119,708 |
Dec 27, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 12,970 |
Dec 22, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 105,021 |
Dec 21, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 142,598 |
Dec 20, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 250,801 |
Dec 19, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 172,483 |
Dec 18, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 37,727 |
Dec 15, 2023 | 0.3350 | 0.3850 | 0.3100 | 0.3400 | 0.3400 | 201,531 |
Dec 14, 2023 | 0.3100 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 31,580 |
Dec 13, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 130,258 |
Dec 12, 2023 | 0.3200 | 0.3200 | 0.2850 | 0.2900 | 0.2900 | 362,528 |
Dec 11, 2023 | 0.3350 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 32,194 |
Dec 08, 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 106,029 |
Dec 07, 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 139,661 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |