Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 22,166 |
Apr 25, 2024 | 0.4300 | 0.4350 | 0.3950 | 0.4250 | 0.4250 | 395,569 |
Apr 24, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 95,689 |
Apr 23, 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 74,279 |
Apr 22, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 107,882 |
Apr 19, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 39,956 |
Apr 18, 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 100,725 |
Apr 17, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 72,130 |
Apr 16, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 72,842 |
Apr 15, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 137,457 |
Apr 12, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 218,600 |
Apr 11, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 26,920 |
Apr 10, 2024 | 0.4000 | 0.4300 | 0.3950 | 0.4300 | 0.4300 | 150,100 |
Apr 09, 2024 | 0.4250 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 82,579 |
Apr 08, 2024 | 0.4350 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 170,415 |
Apr 05, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 254,592 |
Apr 04, 2024 | 0.4200 | 0.4500 | 0.4050 | 0.4450 | 0.4450 | 434,186 |
Apr 03, 2024 | 0.3650 | 0.4200 | 0.3550 | 0.4200 | 0.4200 | 402,765 |
Apr 02, 2024 | 0.3700 | 0.3700 | 0.3350 | 0.3700 | 0.3700 | 86,624 |
Apr 01, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 62,858 |
Mar 28, 2024 | 0.2950 | 0.3350 | 0.2900 | 0.3350 | 0.3350 | 190,765 |
Mar 27, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 24,500 |
Mar 26, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 9,500 |
Mar 25, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 67,500 |
Mar 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Mar 21, 2024 | 0.3150 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 61,899 |
Mar 20, 2024 | 0.2900 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 163,768 |
Mar 19, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 95,600 |
Mar 18, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 48,250 |
Mar 15, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 130,528 |
Mar 14, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 30,440 |
Mar 13, 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 46,700 |
Mar 12, 2024 | 0.2600 | 0.2625 | 0.2550 | 0.2600 | 0.2600 | 20,000 |
Mar 11, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 86,502 |
Mar 08, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 82,000 |
Mar 07, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 129,951 |
Mar 06, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 86,017 |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 169,500 |
Mar 04, 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 152,521 |
Mar 01, 2024 | 0.2150 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 110,500 |
Feb 29, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 23,707 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 54,776 |
Feb 27, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 24,500 |
Feb 26, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 8,500 |
Feb 23, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 |
Feb 22, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 27,398 |
Feb 21, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 13,000 |
Feb 20, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 63,250 |
Feb 16, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2150 | 0.2150 | 107,665 |
Feb 15, 2024 | 0.2150 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 76,200 |
Feb 14, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 106,000 |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 42,900 |
Feb 12, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 109,201 |
Feb 09, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 49,837 |
Feb 08, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 244,450 |
Feb 07, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 143,500 |
Feb 06, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 19,200 |
Feb 05, 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 118,626 |
Feb 02, 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 203,555 |
Feb 01, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 197,782 |
Jan 31, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 123,256 |
Jan 30, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 15,000 |
Jan 29, 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 76,500 |
Jan 26, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 13,000 |
Jan 25, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 43,850 |
Jan 24, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 115,000 |
Jan 23, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 30,700 |
Jan 22, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 62,700 |
Jan 19, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 117,150 |
Jan 18, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 30,000 |
Jan 17, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 134,307 |
Jan 16, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 151,000 |
Jan 15, 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 151,679 |
Jan 12, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 81,740 |
Jan 11, 2024 | 0.2350 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 154,800 |
Jan 10, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 38,886 |
Jan 09, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 8,901 |
Jan 08, 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 56,338 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 64,500 |
Jan 04, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 71,500 |
Jan 03, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 120,500 |
Jan 02, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 166,954 |
Dec 29, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 62,950 |
Dec 28, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 110,150 |
Dec 27, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 226,300 |
Dec 22, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 96,000 |
Dec 21, 2023 | 0.2400 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 184,500 |
Dec 20, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 60,500 |
Dec 19, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 33,500 |
Dec 18, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 29,944 |
Dec 15, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 89,050 |
Dec 14, 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 91,100 |
Dec 13, 2023 | 0.2400 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 54,600 |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 47,362 |
Dec 11, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 138,964 |
Dec 08, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 272,750 |
Dec 07, 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 105,836 |
Dec 06, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 143,500 |
Dec 05, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 88,602 |
Dec 04, 2023 | 0.2600 | 0.2900 | 0.2550 | 0.2650 | 0.2650 | 657,259 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |