Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 399,460 |
Apr 23, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 101,361 |
Apr 22, 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 511,942 |
Apr 19, 2024 | 0.5050 | 0.5150 | 0.4850 | 0.4950 | 0.4950 | 470,018 |
Apr 18, 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 203,584 |
Apr 17, 2024 | 0.4450 | 0.4750 | 0.4350 | 0.4550 | 0.4550 | 454,031 |
Apr 16, 2024 | 0.4650 | 0.4650 | 0.4350 | 0.4450 | 0.4450 | 630,956 |
Apr 15, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 66,093 |
Apr 12, 2024 | 0.5150 | 0.5150 | 0.4700 | 0.5000 | 0.5000 | 364,111 |
Apr 11, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 263,631 |
Apr 10, 2024 | 0.5350 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 308,590 |
Apr 09, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 230,558 |
Apr 08, 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 458,296 |
Apr 05, 2024 | 0.5300 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 675,240 |
Apr 04, 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5200 | 0.5200 | 1,251,040 |
Apr 03, 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 1,521,125 |
Apr 02, 2024 | 0.4700 | 0.5300 | 0.4650 | 0.5300 | 0.5300 | 1,498,029 |
Mar 28, 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 808,000 |
Mar 27, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 120,067 |
Mar 26, 2024 | 0.3950 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 1,149,314 |
Mar 25, 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 480,660 |
Mar 22, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 263,058 |
Mar 21, 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 904,641 |
Mar 20, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 229,691 |
Mar 19, 2024 | 0.3450 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 858,952 |
Mar 18, 2024 | 0.3050 | 0.4000 | 0.3050 | 0.3400 | 0.3400 | 867,961 |
Mar 15, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 216,071 |
Mar 14, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 69,010 |
Mar 13, 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 58,755 |
Mar 12, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 147,723 |
Mar 11, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 122,132 |
Mar 08, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 164,257 |
Mar 07, 2024 | 0.2850 | 0.3100 | 0.2750 | 0.3100 | 0.3100 | 407,915 |
Mar 06, 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2750 | 0.2750 | 686,903 |
Mar 05, 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 713,123 |
Mar 04, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 401,314 |
Mar 01, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 151,505 |
Feb 29, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 388,153 |
Feb 28, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 721,469 |
Feb 27, 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 809,303 |
Feb 26, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 785,828 |
Feb 23, 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 755,099 |
Feb 22, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 472,930 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 300,247 |
Feb 20, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 254,283 |
Feb 19, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 337,463 |
Feb 16, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 452,149 |
Feb 15, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 807,831 |
Feb 14, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,166,115 |
Feb 13, 2024 | 0.2900 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 634,252 |
Feb 12, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 2,024,714 |
Feb 09, 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 754,600 |
Feb 08, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 621,444 |
Feb 07, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 127,474 |
Feb 06, 2024 | 0.2350 | 0.2350 | 0.2175 | 0.2250 | 0.2250 | 1,055,260 |
Feb 05, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 244,049 |
Feb 02, 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 747,972 |
Feb 01, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 1,235,832 |
Jan 31, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Jan 30, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 355,178 |
Jan 29, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 199,631 |
Jan 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 24, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 80,933 |
Jan 23, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 54,761 |
Jan 22, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 273,170 |
Jan 19, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 105,319 |
Jan 18, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 166,969 |
Jan 17, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 248,757 |
Jan 16, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 213,703 |
Jan 15, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 12, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 134,206 |
Jan 11, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 30,046 |
Jan 10, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 131,582 |
Jan 09, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 85,043 |
Jan 08, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 127,156 |
Jan 05, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 157,957 |
Jan 04, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 220,378 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 53,100 |
Jan 02, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 19,093 |
Dec 29, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 13,581 |
Dec 28, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 67,610 |
Dec 27, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 372,930 |
Dec 22, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 50,085 |
Dec 21, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 67,560 |
Dec 20, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Dec 19, 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 80,023 |
Dec 18, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 88,785 |
Dec 15, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 133,636 |
Dec 14, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 336,664 |
Dec 13, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 53,529 |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 152,023 |
Dec 11, 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 203,816 |
Dec 08, 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 343,305 |
Dec 07, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 294,417 |
Dec 06, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 174,212 |
Dec 05, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 58,724 |
Dec 04, 2023 | 0.2850 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 247,619 |
Dec 01, 2023 | 0.3000 | 0.3000 | 0.2550 | 0.2600 | 0.2600 | 456,019 |
Nov 30, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Nov 29, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |