Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 103,619 |
May 03, 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 64,274 |
May 02, 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 17,657 |
May 01, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 272,330 |
Apr 30, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 348,663 |
Apr 29, 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 333,331 |
Apr 26, 2024 | 0.3850 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 225,223 |
Apr 24, 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 170,188 |
Apr 23, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 103,522 |
Apr 22, 2024 | 0.3500 | 0.3725 | 0.3400 | 0.3700 | 0.3700 | 443,428 |
Apr 19, 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 335,974 |
Apr 18, 2024 | 0.3550 | 0.3575 | 0.3500 | 0.3550 | 0.3550 | 29,583 |
Apr 17, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 166,422 |
Apr 16, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 267,682 |
Apr 15, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 251,383 |
Apr 12, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 588,677 |
Apr 11, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 451,800 |
Apr 10, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 185,654 |
Apr 09, 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 374,845 |
Apr 08, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 85,790 |
Apr 05, 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 150,696 |
Apr 04, 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 158,489 |
Apr 03, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 300,710 |
Apr 02, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 42,567 |
Mar 28, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 287,857 |
Mar 27, 2024 | 0.3750 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 439,280 |
Mar 26, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 161,445 |
Mar 25, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 112,240 |
Mar 22, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 124,791 |
Mar 21, 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 74,112 |
Mar 20, 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 472,636 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 455,685 |
Mar 18, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 303,267 |
Mar 15, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 179,480 |
Mar 14, 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 336,575 |
Mar 13, 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 118,258 |
Mar 12, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 401,474 |
Mar 11, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 516,714 |
Mar 08, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 408,893 |
Mar 07, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 328,264 |
Mar 06, 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 453,328 |
Mar 05, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 286,643 |
Mar 04, 2024 | 0.3750 | 0.4000 | 0.3650 | 0.3850 | 0.3850 | 1,099,722 |
Mar 01, 2024 | 0.3500 | 0.3900 | 0.3450 | 0.3650 | 0.3650 | 1,357,366 |
Feb 29, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 1,030,806 |
Feb 28, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 176,785 |
Feb 27, 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 447,387 |
Feb 26, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 233,152 |
Feb 23, 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 795,191 |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 1,116,616 |
Feb 21, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 295,647 |
Feb 20, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 263,856 |
Feb 19, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 384,363 |
Feb 16, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 434,207 |
Feb 15, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 296,102 |
Feb 14, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 103,780 |
Feb 13, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 179,156 |
Feb 12, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 216,961 |
Feb 09, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 156,058 |
Feb 08, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 184,337 |
Feb 07, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 184,278 |
Feb 06, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 88,696 |
Feb 05, 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 198,720 |
Feb 02, 2024 | 0.3100 | 0.3150 | 0.3075 | 0.3100 | 0.3100 | 583,745 |
Feb 01, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 586,456 |
Jan 31, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 286,644 |
Jan 30, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 287,051 |
Jan 29, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 340,072 |
Jan 25, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 382,230 |
Jan 24, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 190,120 |
Jan 23, 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 751,306 |
Jan 22, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
Jan 19, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 401,725 |
Jan 18, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 68,013 |
Jan 17, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 140,989 |
Jan 16, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 142,993 |
Jan 15, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jan 12, 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 139,861 |
Jan 11, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 272,457 |
Jan 10, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 177,598 |
Jan 09, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,862 |
Jan 08, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 6,915 |
Jan 05, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 55,401 |
Jan 04, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 99,004 |
Jan 03, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 171,412 |
Jan 02, 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 109,139 |
Dec 29, 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 122,348 |
Dec 28, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 94,168 |
Dec 27, 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 229,058 |
Dec 22, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 496,147 |
Dec 21, 2023 | 0.3200 | 0.3650 | 0.3200 | 0.3400 | 0.3400 | 536,975 |
Dec 20, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 152,903 |
Dec 19, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 30,641 |
Dec 18, 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 212,653 |
Dec 15, 2023 | 0.3150 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 134,035 |
Dec 14, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 13,068 |
Dec 13, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 69,194 |
Dec 12, 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 157,482 |
Dec 11, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1 |
Dec 08, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |