Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 13,500 |
Mar 27, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 2,264 |
Mar 26, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
Mar 25, 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 13,241 |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 900 |
Mar 21, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 9,300 |
Mar 20, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,030 |
Mar 19, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 6,550 |
Mar 18, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,521 |
Mar 15, 2024 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | 0.6900 | 10,500 |
Mar 14, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 2,180 |
Mar 13, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 769 |
Mar 12, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 8,356 |
Mar 11, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 5,516 |
Mar 08, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,110 |
Mar 07, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,799 |
Mar 06, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 4,310 |
Mar 05, 2024 | 0.9900 | 0.9900 | 0.8600 | 0.8600 | 0.8600 | 3,650 |
Mar 04, 2024 | 0.9700 | 1.0000 | 0.8500 | 0.9900 | 0.9900 | 19,727 |
Mar 01, 2024 | 0.8800 | 1.0000 | 0.8800 | 0.9000 | 0.9000 | 13,522 |
Feb 29, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 8,032 |
Feb 28, 2024 | 1.0500 | 1.1400 | 0.9000 | 0.9000 | 0.9000 | 28,007 |
Feb 27, 2024 | 0.9800 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 40,719 |
Feb 26, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 15,000 |
Feb 23, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 8,126 |
Feb 22, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 2,200 |
Feb 21, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
Feb 20, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
Feb 16, 2024 | 0.8700 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 10,520 |
Feb 15, 2024 | 0.9600 | 0.9600 | 0.8200 | 0.8200 | 0.8200 | 6,500 |
Feb 14, 2024 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 20,821 |
Feb 13, 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 9,215 |
Feb 12, 2024 | 0.7400 | 1.0500 | 0.7400 | 1.0400 | 1.0400 | 36,850 |
Feb 09, 2024 | 0.6000 | 1.0500 | 0.6000 | 0.7000 | 0.7000 | 45,312 |
Feb 08, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 14,701 |
Feb 07, 2024 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 19,528 |
Feb 06, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,900 |
Feb 05, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,300 |
Feb 02, 2024 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 16,600 |
Feb 01, 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 5,584 |
Jan 31, 2024 | 0.5400 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | 1,800 |
Jan 30, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
Jan 29, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
Jan 26, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 9,799 |
Jan 25, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 |
Jan 24, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 3,000 |
Jan 23, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Jan 22, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
Jan 19, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 3,639 |
Jan 18, 2024 | 0.5400 | 0.5700 | 0.5100 | 0.5700 | 0.5700 | 25,000 |
Jan 17, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 8,900 |
Jan 16, 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 4,800 |
Jan 15, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,000 |
Jan 11, 2024 | 0.5600 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 15,004 |
Jan 10, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 3,000 |
Jan 09, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Jan 08, 2024 | 0.4850 | 0.5600 | 0.4800 | 0.5600 | 0.5600 | 23,500 |
Jan 05, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 04, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
Jan 03, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
Jan 02, 2024 | 0.5500 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 7,000 |
Dec 29, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,001 |
Dec 28, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,047 |
Dec 27, 2023 | 0.4600 | 0.5500 | 0.4600 | 0.5200 | 0.5200 | 6,720 |
Dec 22, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,500 |
Dec 21, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 7,215 |
Dec 20, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 39,750 |
Dec 19, 2023 | 0.5000 | 0.5700 | 0.4950 | 0.5000 | 0.5000 | 199,126 |
Dec 18, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,000 |
Dec 15, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 540 |
Dec 14, 2023 | 0.5000 | 0.5600 | 0.4900 | 0.5300 | 0.5300 | 12,500 |
Dec 13, 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 20,500 |
Dec 12, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Dec 11, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 17,060 |
Dec 08, 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 23,313 |
Dec 07, 2023 | 0.5600 | 0.6200 | 0.5400 | 0.5400 | 0.5400 | 11,302 |
Dec 06, 2023 | 0.6000 | 0.6000 | 0.4850 | 0.5800 | 0.5800 | 22,350 |
Dec 05, 2023 | 0.5900 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 25,045 |
Dec 04, 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 12,500 |
Dec 01, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 |
Nov 30, 2023 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 11,108 |
Nov 29, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
Nov 28, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 9,500 |
Nov 27, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
Nov 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Nov 23, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,675 |
Nov 22, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,500 |
Nov 21, 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 12,500 |
Nov 20, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 9,500 |
Nov 17, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,500 |
Nov 16, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 9,000 |
Nov 15, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,500 |
Nov 14, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,510 |
Nov 13, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Nov 09, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
Nov 08, 2023 | 0.4900 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 6,000 |
Nov 07, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
Nov 06, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |