Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4695 | 0.4745 | 0.4535 | 0.4745 | 0.4745 | 779,506 |
May 02, 2024 | 0.4485 | 0.4650 | 0.4305 | 0.4645 | 0.4645 | 869,730 |
Apr 30, 2024 | 0.4765 | 0.4765 | 0.4455 | 0.4485 | 0.4485 | 796,795 |
Apr 29, 2024 | 0.4745 | 0.4845 | 0.4575 | 0.4740 | 0.4740 | 861,431 |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4605 | 0.4745 | 0.4745 | 1,277,052 |
Apr 25, 2024 | 0.4900 | 0.4925 | 0.4630 | 0.4700 | 0.4700 | 1,613,893 |
Apr 24, 2024 | 0.4990 | 0.4990 | 0.4700 | 0.4900 | 0.4900 | 908,965 |
Apr 23, 2024 | 0.4920 | 0.5000 | 0.4810 | 0.4965 | 0.4965 | 607,145 |
Apr 22, 2024 | 0.5000 | 0.5040 | 0.4800 | 0.4900 | 0.4900 | 1,110,513 |
Apr 19, 2024 | 0.5100 | 0.5100 | 0.4810 | 0.5000 | 0.5000 | 1,209,764 |
Apr 18, 2024 | 0.5000 | 0.5120 | 0.4930 | 0.5090 | 0.5090 | 2,201,164 |
Apr 17, 2024 | 0.4930 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 951,901 |
Apr 16, 2024 | 0.5250 | 0.5250 | 0.4725 | 0.4935 | 0.4935 | 1,527,823 |
Apr 15, 2024 | 0.4990 | 0.5230 | 0.4990 | 0.5220 | 0.5220 | 584,222 |
Apr 12, 2024 | 0.5310 | 0.5630 | 0.4965 | 0.5170 | 0.5170 | 4,856,034 |
Apr 11, 2024 | 0.5220 | 0.5470 | 0.5050 | 0.5300 | 0.5300 | 2,679,071 |
Apr 10, 2024 | 0.5000 | 0.5350 | 0.4940 | 0.5220 | 0.5220 | 4,198,741 |
Apr 09, 2024 | 0.4730 | 0.5540 | 0.4580 | 0.4905 | 0.4905 | 6,819,528 |
Apr 08, 2024 | 0.4915 | 0.4915 | 0.4510 | 0.4735 | 0.4735 | 773,773 |
Apr 05, 2024 | 0.4800 | 0.4850 | 0.4650 | 0.4770 | 0.4770 | 1,692,181 |
Apr 04, 2024 | 0.4690 | 0.4900 | 0.4550 | 0.4800 | 0.4800 | 1,199,785 |
Apr 03, 2024 | 0.4735 | 0.4735 | 0.4520 | 0.4690 | 0.4690 | 1,196,455 |
Apr 02, 2024 | 0.4500 | 0.4745 | 0.4460 | 0.4585 | 0.4585 | 1,589,076 |
Mar 28, 2024 | 0.4740 | 0.4740 | 0.4355 | 0.4500 | 0.4500 | 1,939,813 |
Mar 27, 2024 | 0.4700 | 0.4745 | 0.4500 | 0.4740 | 0.4740 | 2,620,225 |
Mar 26, 2024 | 0.4620 | 0.4680 | 0.4500 | 0.4600 | 0.4600 | 979,624 |
Mar 25, 2024 | 0.4760 | 0.4760 | 0.4525 | 0.4620 | 0.4620 | 805,098 |
Mar 22, 2024 | 0.4685 | 0.4700 | 0.4425 | 0.4670 | 0.4670 | 727,333 |
Mar 21, 2024 | 0.4700 | 0.4700 | 0.4420 | 0.4685 | 0.4685 | 1,441,965 |
Mar 20, 2024 | 0.4695 | 0.4720 | 0.4420 | 0.4680 | 0.4680 | 1,103,220 |
Mar 19, 2024 | 0.4490 | 0.4760 | 0.4310 | 0.4740 | 0.4740 | 1,602,719 |
Mar 18, 2024 | 0.4590 | 0.4600 | 0.4315 | 0.4490 | 0.4490 | 1,323,354 |
Mar 15, 2024 | 0.4465 | 0.4685 | 0.4385 | 0.4570 | 0.4570 | 2,365,212 |
Mar 14, 2024 | 0.4475 | 0.4475 | 0.4105 | 0.4395 | 0.4395 | 3,177,238 |
Mar 13, 2024 | 0.4800 | 0.4800 | 0.4260 | 0.4475 | 0.4475 | 3,997,655 |
Mar 12, 2024 | 0.4770 | 0.5150 | 0.4680 | 0.4765 | 0.4765 | 16,357,347 |
Mar 11, 2024 | 0.4895 | 0.4895 | 0.4740 | 0.4800 | 0.4800 | 2,142,057 |
Mar 08, 2024 | 0.4870 | 0.4905 | 0.4830 | 0.4895 | 0.4895 | 334,577 |
Mar 07, 2024 | 0.4890 | 0.4900 | 0.4825 | 0.4870 | 0.4870 | 647,583 |
Mar 06, 2024 | 0.4800 | 0.4895 | 0.4680 | 0.4890 | 0.4890 | 1,243,004 |
Mar 05, 2024 | 0.4945 | 0.4945 | 0.4700 | 0.4800 | 0.4800 | 2,073,696 |
Mar 04, 2024 | 0.4900 | 0.4905 | 0.4785 | 0.4895 | 0.4895 | 416,634 |
Mar 01, 2024 | 0.4800 | 0.4920 | 0.4785 | 0.4900 | 0.4900 | 552,882 |
Feb 29, 2024 | 0.4975 | 0.4975 | 0.4765 | 0.4900 | 0.4900 | 1,635,109 |
Feb 28, 2024 | 0.4980 | 0.4980 | 0.4905 | 0.4975 | 0.4975 | 404,719 |
Feb 27, 2024 | 0.4980 | 0.4980 | 0.4850 | 0.4980 | 0.4980 | 1,094,983 |
Feb 26, 2024 | 0.5110 | 0.5110 | 0.4885 | 0.4990 | 0.4990 | 2,111,328 |
Feb 23, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,712,846 |
Feb 22, 2024 | 0.5000 | 0.5000 | 0.4890 | 0.5000 | 0.5000 | 3,333,588 |
Feb 21, 2024 | 0.4995 | 0.5000 | 0.4825 | 0.5000 | 0.5000 | 2,721,647 |
Feb 20, 2024 | 0.4900 | 0.4940 | 0.4665 | 0.4895 | 0.4895 | 2,235,419 |
Feb 19, 2024 | 0.4650 | 0.5100 | 0.4580 | 0.5000 | 0.5000 | 2,458,156 |
Feb 16, 2024 | 0.4350 | 0.4650 | 0.4280 | 0.4650 | 0.4650 | 2,498,459 |
Feb 15, 2024 | 0.4280 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 2,794,066 |
Feb 14, 2024 | 0.4405 | 0.4445 | 0.3940 | 0.4300 | 0.4300 | 1,470,553 |
Feb 13, 2024 | 0.4445 | 0.4590 | 0.4140 | 0.4230 | 0.4230 | 729,381 |
Feb 12, 2024 | 0.4615 | 0.4640 | 0.4265 | 0.4445 | 0.4445 | 2,042,155 |
Feb 09, 2024 | 0.4640 | 0.4640 | 0.4460 | 0.4615 | 0.4615 | 1,311,240 |
Feb 08, 2024 | 0.4565 | 0.4615 | 0.4420 | 0.4420 | 0.4420 | 1,082,803 |
Feb 07, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4565 | 0.4565 | 1,951,244 |
Feb 06, 2024 | 0.4600 | 0.4620 | 0.4445 | 0.4600 | 0.4600 | 1,413,648 |
Feb 05, 2024 | 0.4410 | 0.4650 | 0.4355 | 0.4475 | 0.4475 | 1,845,190 |
Feb 02, 2024 | 0.4380 | 0.4475 | 0.4210 | 0.4475 | 0.4475 | 2,883,296 |
Feb 01, 2024 | 0.4200 | 0.4380 | 0.4080 | 0.4380 | 0.4380 | 2,168,492 |
Jan 31, 2024 | 0.4500 | 0.4525 | 0.4200 | 0.4300 | 0.4300 | 4,979,696 |
Jan 30, 2024 | 0.4700 | 0.4760 | 0.4440 | 0.4525 | 0.4525 | 3,298,726 |
Jan 29, 2024 | 0.4855 | 0.4900 | 0.4680 | 0.4700 | 0.4700 | 1,916,563 |
Jan 26, 2024 | 0.4740 | 0.4900 | 0.4665 | 0.4855 | 0.4855 | 1,322,379 |
Jan 25, 2024 | 0.4895 | 0.4935 | 0.4750 | 0.4750 | 0.4750 | 1,337,125 |
Jan 24, 2024 | 0.4895 | 0.5060 | 0.4805 | 0.4895 | 0.4895 | 1,606,960 |
Jan 23, 2024 | 0.4900 | 0.4960 | 0.4710 | 0.4895 | 0.4895 | 1,315,991 |
Jan 22, 2024 | 0.4745 | 0.5200 | 0.4745 | 0.4960 | 0.4960 | 1,955,786 |
Jan 19, 2024 | 0.4730 | 0.4895 | 0.4620 | 0.4895 | 0.4895 | 1,027,733 |
Jan 18, 2024 | 0.4715 | 0.4870 | 0.4610 | 0.4725 | 0.4725 | 959,690 |
Jan 17, 2024 | 0.4895 | 0.4895 | 0.4600 | 0.4720 | 0.4720 | 1,100,690 |
Jan 16, 2024 | 0.4600 | 0.4900 | 0.4490 | 0.4895 | 0.4895 | 2,100,852 |
Jan 15, 2024 | 0.4590 | 0.4675 | 0.4550 | 0.4585 | 0.4585 | 1,283,272 |
Jan 12, 2024 | 0.4885 | 0.4885 | 0.4645 | 0.4785 | 0.4785 | 2,171,971 |
Jan 11, 2024 | 0.4930 | 0.5000 | 0.4745 | 0.4790 | 0.4790 | 1,470,983 |
Jan 10, 2024 | 0.4900 | 0.5090 | 0.4820 | 0.4885 | 0.4885 | 2,370,328 |
Jan 09, 2024 | 0.5200 | 0.5200 | 0.4820 | 0.5050 | 0.5050 | 3,034,962 |
Jan 08, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 1,795,339 |
Jan 05, 2024 | 0.5400 | 0.5400 | 0.5040 | 0.5280 | 0.5280 | 1,989,396 |
Jan 04, 2024 | 0.5300 | 0.5390 | 0.5080 | 0.5360 | 0.5360 | 1,138,963 |
Jan 03, 2024 | 0.5180 | 0.5400 | 0.5030 | 0.5270 | 0.5270 | 2,258,371 |
Jan 02, 2024 | 0.5320 | 0.5350 | 0.5000 | 0.5180 | 0.5180 | 2,248,379 |
Dec 29, 2023 | 0.5050 | 0.5260 | 0.4885 | 0.5230 | 0.5230 | 1,960,440 |
Dec 28, 2023 | 0.5100 | 0.5150 | 0.4795 | 0.5050 | 0.5050 | 2,356,279 |
Dec 27, 2023 | 0.5300 | 0.5400 | 0.4995 | 0.5100 | 0.5100 | 2,467,641 |
Dec 22, 2023 | 0.5000 | 0.5490 | 0.4620 | 0.5270 | 0.5270 | 8,345,447 |
Dec 21, 2023 | 0.5670 | 0.5720 | 0.5300 | 0.5720 | 0.5720 | 3,754,955 |
Dec 20, 2023 | 0.6300 | 0.6300 | 0.5440 | 0.5670 | 0.5670 | 6,296,722 |
Dec 19, 2023 | 0.5600 | 0.6590 | 0.5400 | 0.6020 | 0.6020 | 14,376,451 |
Dec 18, 2023 | 0.5490 | 0.5950 | 0.5170 | 0.5500 | 0.5500 | 4,536,716 |
Dec 15, 2023 | 0.6390 | 0.6390 | 0.5340 | 0.5490 | 0.5490 | 9,107,414 |
Dec 14, 2023 | 0.6770 | 0.7000 | 0.6100 | 0.6340 | 0.6340 | 7,356,267 |
Dec 13, 2023 | 0.6520 | 0.6780 | 0.6000 | 0.6590 | 0.6590 | 6,817,811 |
Dec 12, 2023 | 0.7800 | 0.8000 | 0.5900 | 0.6480 | 0.6480 | 31,135,835 |
Dec 11, 2023 | 0.6700 | 0.7120 | 0.5430 | 0.5700 | 0.5700 | 14,209,219 |
Dec 08, 2023 | 0.7220 | 0.7220 | 0.6380 | 0.6500 | 0.6500 | 7,539,838 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |