Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.4850 | 0.4875 | 0.4550 | 0.4550 | 0.4550 | 254,196 |
May 08, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 25,217 |
May 07, 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 47,559 |
May 06, 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 231,145 |
May 03, 2024 | 0.4875 | 0.4875 | 0.4700 | 0.4700 | 0.4700 | 51,216 |
May 02, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 55,854 |
May 01, 2024 | 0.5000 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 61,770 |
Apr 30, 2024 | 0.4950 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 89,290 |
Apr 29, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,000 |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 55,367 |
Apr 24, 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 61,146 |
Apr 23, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 27,606 |
Apr 22, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 33,555 |
Apr 19, 2024 | 0.5100 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 83,724 |
Apr 18, 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 491,795 |
Apr 17, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 28,251 |
Apr 16, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 15, 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 47,926 |
Apr 12, 2024 | 0.5550 | 0.5550 | 0.5350 | 0.5350 | 0.5350 | 162,758 |
Apr 11, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 118,765 |
Apr 10, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 250,639 |
Apr 09, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 98,429 |
Apr 08, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,154 |
Apr 05, 2024 | 0.5900 | 0.6000 | 0.5450 | 0.5550 | 0.5550 | 161,478 |
Apr 04, 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 142,993 |
Apr 03, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Apr 02, 2024 | 0.5500 | 0.5600 | 0.5050 | 0.5350 | 0.5350 | 111,586 |
Mar 28, 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 62,954 |
Mar 27, 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5450 | 0.5450 | 41,954 |
Mar 26, 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 29,795 |
Mar 25, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 52,800 |
Mar 22, 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 31,757 |
Mar 21, 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 111,364 |
Mar 20, 2024 | 0.4950 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 30,186 |
Mar 19, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
Mar 18, 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4950 | 0.4950 | 119,951 |
Mar 15, 2024 | 0.5050 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 85,271 |
Mar 14, 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 57,345 |
Mar 13, 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4850 | 0.4850 | 91,028 |
Mar 12, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.5000 | 0.5000 | 170,199 |
Mar 11, 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 24,003 |
Mar 08, 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 52,025 |
Mar 07, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 29,459 |
Mar 06, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 68,425 |
Mar 05, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 11 |
Mar 04, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 30,460 |
Mar 01, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 31,370 |
Feb 29, 2024 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 130,609 |
Feb 28, 2024 | 0.4700 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 79,733 |
Feb 27, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 181,971 |
Feb 26, 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5000 | 0.5000 | 162,382 |
Feb 23, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 90,766 |
Feb 22, 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 87,077 |
Feb 21, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 35,586 |
Feb 20, 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 47,336 |
Feb 19, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 24,478 |
Feb 16, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 15,148 |
Feb 15, 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 9,843 |
Feb 14, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 26,530 |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 75,479 |
Feb 12, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 11,360 |
Feb 09, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 127,677 |
Feb 08, 2024 | 0.5450 | 0.5450 | 0.4550 | 0.4550 | 0.4550 | 205,482 |
Feb 07, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 85,327 |
Feb 06, 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5050 | 0.5050 | 100,267 |
Feb 05, 2024 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | 0.5200 | 79,347 |
Feb 02, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Feb 01, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Jan 31, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Jan 30, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 40,000 |
Jan 29, 2024 | 0.6200 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 67,863 |
Jan 25, 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 59,382 |
Jan 24, 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 39,055 |
Jan 23, 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 220,694 |
Jan 22, 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 10,132 |
Jan 19, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 103,826 |
Jan 18, 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 46,461 |
Jan 17, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 16, 2024 | 0.5750 | 0.5750 | 0.5300 | 0.5400 | 0.5400 | 11,162 |
Jan 15, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,122 |
Jan 12, 2024 | 0.5750 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 77,812 |
Jan 11, 2024 | 0.5450 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 135,275 |
Jan 10, 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 35,003 |
Jan 09, 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 38,293 |
Jan 08, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 32,122 |
Jan 05, 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 1,762 |
Jan 04, 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 19,966 |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100,108 |
Jan 02, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 51,344 |
Dec 29, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 24,146 |
Dec 28, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 50,000 |
Dec 27, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,116 |
Dec 22, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Dec 21, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 41,837 |
Dec 20, 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 6,417 |
Dec 19, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 308,661 |
Dec 18, 2023 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 82,752 |
Dec 15, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 89,838 |
Dec 14, 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 89,031 |
Dec 13, 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 99,966 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |