Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6291 | 0.6482 | 0.6249 | 0.6250 | 0.6250 | 62,181 |
May 02, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6057 | 0.6057 | 33,281 |
May 01, 2024 | 0.6000 | 0.6104 | 0.5776 | 0.6104 | 0.6104 | 75,929 |
Apr 30, 2024 | 0.6186 | 0.6400 | 0.5900 | 0.5989 | 0.5989 | 279,340 |
Apr 29, 2024 | 0.5834 | 0.6084 | 0.5834 | 0.6038 | 0.6038 | 126,191 |
Apr 26, 2024 | 0.5693 | 0.5764 | 0.5511 | 0.5733 | 0.5733 | 158,439 |
Apr 25, 2024 | 0.5779 | 0.5790 | 0.5650 | 0.5745 | 0.5745 | 56,415 |
Apr 24, 2024 | 0.5566 | 0.5659 | 0.5550 | 0.5639 | 0.5639 | 37,944 |
Apr 23, 2024 | 0.5543 | 0.5543 | 0.5224 | 0.5260 | 0.5260 | 21,064 |
Apr 22, 2024 | 0.5332 | 0.5337 | 0.5143 | 0.5182 | 0.5182 | 20,001 |
Apr 19, 2024 | 0.4994 | 0.5476 | 0.4994 | 0.5476 | 0.5476 | 28,346 |
Apr 18, 2024 | 0.4891 | 0.5069 | 0.4801 | 0.4801 | 0.4801 | 35,435 |
Apr 17, 2024 | 0.4903 | 0.4960 | 0.4801 | 0.4801 | 0.4801 | 35,823 |
Apr 16, 2024 | 0.5025 | 0.5025 | 0.3805 | 0.4893 | 0.4893 | 19,274 |
Apr 15, 2024 | 0.5337 | 0.5337 | 0.5193 | 0.5199 | 0.5199 | 5,098 |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.4744 | 0.5248 | 0.5248 | 106,301 |
Apr 11, 2024 | 0.6050 | 0.6050 | 0.5135 | 0.5389 | 0.5389 | 66,724 |
Apr 10, 2024 | 0.4700 | 0.5448 | 0.4700 | 0.5288 | 0.5288 | 49,046 |
Apr 09, 2024 | 0.4500 | 0.5562 | 0.4500 | 0.5562 | 0.5562 | 28,531 |
Apr 08, 2024 | 0.4647 | 0.4691 | 0.4400 | 0.4400 | 0.4400 | 30,574 |
Apr 05, 2024 | 0.4600 | 0.4600 | 0.4333 | 0.4392 | 0.4392 | 90,710 |
Apr 04, 2024 | 0.4773 | 0.4773 | 0.4600 | 0.4600 | 0.4600 | 18,474 |
Apr 03, 2024 | 0.5000 | 0.5100 | 0.4465 | 0.4773 | 0.4773 | 59,390 |
Apr 02, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4297 | 0.4297 | 14,282 |
Apr 01, 2024 | 0.4674 | 0.4674 | 0.4445 | 0.4445 | 0.4445 | 15,821 |
Mar 28, 2024 | 0.4750 | 0.4750 | 0.4405 | 0.4586 | 0.4586 | 149,993 |
Mar 27, 2024 | 0.3849 | 0.4600 | 0.3757 | 0.4600 | 0.4600 | 104,795 |
Mar 26, 2024 | 0.3735 | 0.3922 | 0.3378 | 0.3378 | 0.3378 | 33,802 |
Mar 25, 2024 | 0.3804 | 0.3804 | 0.3604 | 0.3610 | 0.3610 | 23,620 |
Mar 22, 2024 | 0.3735 | 0.3798 | 0.3388 | 0.3388 | 0.3388 | 39,750 |
Mar 21, 2024 | 0.3410 | 0.3500 | 0.3399 | 0.3500 | 0.3500 | 47,550 |
Mar 20, 2024 | 0.3300 | 0.3310 | 0.3227 | 0.3310 | 0.3310 | 28,750 |
Mar 19, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 18, 2024 | 0.3520 | 0.3520 | 0.3400 | 0.3400 | 0.3400 | 12,500 |
Mar 15, 2024 | 0.3400 | 0.3400 | 0.3378 | 0.3379 | 0.3379 | 14,770 |
Mar 14, 2024 | 0.3593 | 0.3593 | 0.3054 | 0.3400 | 0.3400 | 9,457 |
Mar 13, 2024 | 0.3052 | 0.3513 | 0.3052 | 0.3449 | 0.3449 | 32,100 |
Mar 12, 2024 | 0.3200 | 0.3369 | 0.3200 | 0.3369 | 0.3369 | 39,825 |
Mar 11, 2024 | 0.3100 | 0.3392 | 0.3100 | 0.3247 | 0.3247 | 16,800 |
Mar 08, 2024 | 0.3028 | 0.3097 | 0.2914 | 0.3097 | 0.3097 | 18,485 |
Mar 07, 2024 | 0.2997 | 0.3022 | 0.2876 | 0.3022 | 0.3022 | 74,295 |
Mar 06, 2024 | 0.2973 | 0.3078 | 0.2973 | 0.3050 | 0.3050 | 11,850 |
Mar 05, 2024 | 0.3044 | 0.3071 | 0.3042 | 0.3042 | 0.3042 | 36,430 |
Mar 04, 2024 | 0.2988 | 0.3055 | 0.2985 | 0.3043 | 0.3043 | 24,900 |
Mar 01, 2024 | 0.3100 | 0.3110 | 0.3017 | 0.3017 | 0.3017 | 34,305 |
Feb 29, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3098 | 0.3098 | 47,206 |
Feb 28, 2024 | 0.3184 | 0.3190 | 0.3000 | 0.3000 | 0.3000 | 28,444 |
Feb 27, 2024 | 0.3200 | 0.3201 | 0.3083 | 0.3147 | 0.3147 | 52,668 |
Feb 26, 2024 | 0.3244 | 0.3283 | 0.3243 | 0.3283 | 0.3283 | 14,560 |
Feb 23, 2024 | 0.3154 | 0.3191 | 0.3100 | 0.3103 | 0.3103 | 28,120 |
Feb 22, 2024 | 0.3206 | 0.3300 | 0.3180 | 0.3180 | 0.3180 | 120,338 |
Feb 21, 2024 | 0.3130 | 0.3200 | 0.3130 | 0.3200 | 0.3200 | 18,287 |
Feb 20, 2024 | 0.3318 | 0.3318 | 0.3201 | 0.3307 | 0.3307 | 41,195 |
Feb 16, 2024 | 0.3300 | 0.3314 | 0.3254 | 0.3254 | 0.3254 | 16,550 |
Feb 15, 2024 | 0.3230 | 0.3270 | 0.3230 | 0.3270 | 0.3270 | 10,380 |
Feb 14, 2024 | 0.3322 | 0.3362 | 0.3318 | 0.3318 | 0.3318 | 29,000 |
Feb 13, 2024 | 0.3260 | 0.3359 | 0.3260 | 0.3359 | 0.3359 | 70,000 |
Feb 12, 2024 | 0.3434 | 0.3434 | 0.3209 | 0.3209 | 0.3209 | 2,300 |
Feb 09, 2024 | 0.3393 | 0.3393 | 0.3325 | 0.3325 | 0.3325 | 14,500 |
Feb 08, 2024 | 0.3286 | 0.3325 | 0.3286 | 0.3325 | 0.3325 | 25,450 |
Feb 07, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 65,420 |
Feb 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 133,500 |
Feb 05, 2024 | 0.3516 | 0.3516 | 0.3300 | 0.3300 | 0.3300 | 21,000 |
Feb 02, 2024 | 0.3250 | 0.3503 | 0.3250 | 0.3503 | 0.3503 | 8,685 |
Feb 01, 2024 | 0.3350 | 0.3360 | 0.3250 | 0.3250 | 0.3250 | 21,050 |
Jan 31, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,000 |
Jan 30, 2024 | 0.2950 | 0.3027 | 0.2950 | 0.3027 | 0.3027 | 20,500 |
Jan 29, 2024 | 0.2841 | 0.2900 | 0.2820 | 0.2865 | 0.2865 | 48,426 |
Jan 26, 2024 | 0.2848 | 0.2958 | 0.2848 | 0.2900 | 0.2900 | 4,666 |
Jan 25, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 21,132 |
Jan 24, 2024 | 0.3123 | 0.3126 | 0.3089 | 0.3126 | 0.3126 | 25,928 |
Jan 23, 2024 | 0.3153 | 0.3200 | 0.3153 | 0.3200 | 0.3200 | 20,000 |
Jan 22, 2024 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | 0.3188 | 1,004 |
Jan 19, 2024 | 0.3183 | 0.3183 | 0.3160 | 0.3160 | 0.3160 | 17,004 |
Jan 18, 2024 | 0.3250 | 0.3250 | 0.3232 | 0.3232 | 0.3232 | 6,200 |
Jan 17, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jan 16, 2024 | 0.3332 | 0.3416 | 0.3250 | 0.3250 | 0.3250 | 12,358 |
Jan 12, 2024 | 0.3500 | 0.3500 | 0.3220 | 0.3250 | 0.3250 | 28,237 |
Jan 11, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 10,015 |
Jan 10, 2024 | 0.3800 | 0.3800 | 0.3549 | 0.3549 | 0.3549 | 14,600 |
Jan 09, 2024 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 0.3801 | 15,770 |
Jan 08, 2024 | 0.4089 | 0.4089 | 0.4089 | 0.4089 | 0.4089 | 3,500 |
Jan 05, 2024 | 0.3924 | 0.3924 | 0.3856 | 0.3856 | 0.3856 | 28,550 |
Jan 04, 2024 | 0.4070 | 0.4070 | 0.3806 | 0.3806 | 0.3806 | 3,000 |
Jan 03, 2024 | 0.4148 | 0.4148 | 0.4148 | 0.4148 | 0.4148 | 1,200 |
Jan 02, 2024 | 0.4500 | 0.5000 | 0.4238 | 0.4238 | 0.4238 | 23,850 |
Dec 29, 2023 | 0.4000 | 0.4232 | 0.4000 | 0.4163 | 0.4163 | 4,010 |
Dec 28, 2023 | 0.4199 | 0.4199 | 0.4167 | 0.4167 | 0.4167 | 6,069 |
Dec 27, 2023 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | - |
Dec 26, 2023 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | 0.3863 | - |
Dec 22, 2023 | 0.3800 | 0.3863 | 0.3796 | 0.3863 | 0.3863 | 15,651 |
Dec 21, 2023 | 0.4100 | 0.4158 | 0.4100 | 0.4158 | 0.4158 | 4,075 |
Dec 20, 2023 | 0.3629 | 0.3816 | 0.3629 | 0.3816 | 0.3816 | 10,800 |
Dec 19, 2023 | 0.3116 | 0.3447 | 0.3073 | 0.3447 | 0.3447 | 54,239 |
Dec 18, 2023 | 0.3065 | 0.3100 | 0.3065 | 0.3100 | 0.3100 | 7,440 |
Dec 15, 2023 | 0.3049 | 0.3064 | 0.3049 | 0.3064 | 0.3064 | 9,015 |
Dec 14, 2023 | 0.3025 | 0.3067 | 0.3010 | 0.3045 | 0.3045 | 28,356 |
Dec 13, 2023 | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 0.3163 | 3,004 |
Dec 12, 2023 | 0.3152 | 0.3152 | 0.3150 | 0.3150 | 0.3150 | 15,504 |
Dec 11, 2023 | 0.3240 | 0.3240 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |