Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.4221 | 0.4305 | 0.4114 | 0.4183 | 0.4183 | 9,469 |
Apr 26, 2024 | 0.4300 | 0.4500 | 0.4120 | 0.4396 | 0.4396 | 72,170 |
Apr 25, 2024 | 0.4280 | 0.4490 | 0.4280 | 0.4420 | 0.4420 | 25,641 |
Apr 24, 2024 | 0.4479 | 0.4485 | 0.4210 | 0.4210 | 0.4210 | 21,218 |
Apr 23, 2024 | 0.4114 | 0.4467 | 0.4000 | 0.4210 | 0.4210 | 58,425 |
Apr 22, 2024 | 0.4163 | 0.4200 | 0.4010 | 0.4200 | 0.4200 | 157,792 |
Apr 19, 2024 | 0.4110 | 0.4330 | 0.4100 | 0.4300 | 0.4300 | 88,885 |
Apr 18, 2024 | 0.4150 | 0.4400 | 0.4100 | 0.4336 | 0.4336 | 47,877 |
Apr 17, 2024 | 0.4300 | 0.4350 | 0.4011 | 0.4199 | 0.4199 | 30,890 |
Apr 16, 2024 | 0.4185 | 0.4209 | 0.3950 | 0.4020 | 0.4020 | 68,235 |
Apr 15, 2024 | 0.4500 | 0.4653 | 0.4129 | 0.4172 | 0.4172 | 34,974 |
Apr 12, 2024 | 0.4100 | 0.4387 | 0.4000 | 0.4387 | 0.4387 | 73,268 |
Apr 11, 2024 | 0.4190 | 0.4192 | 0.4001 | 0.4101 | 0.4101 | 13,648 |
Apr 10, 2024 | 0.3910 | 0.4149 | 0.3910 | 0.4012 | 0.4012 | 53,659 |
Apr 09, 2024 | 0.3930 | 0.4137 | 0.3900 | 0.3950 | 0.3950 | 50,444 |
Apr 08, 2024 | 0.4190 | 0.4199 | 0.3921 | 0.4074 | 0.4074 | 45,878 |
Apr 05, 2024 | 0.4348 | 0.4348 | 0.3900 | 0.4003 | 0.4003 | 118,287 |
Apr 04, 2024 | 0.4493 | 0.4493 | 0.4230 | 0.4300 | 0.4300 | 51,426 |
Apr 03, 2024 | 0.4264 | 0.4493 | 0.4108 | 0.4485 | 0.4485 | 216,686 |
Apr 02, 2024 | 0.4320 | 0.4450 | 0.4153 | 0.4260 | 0.4260 | 87,969 |
Apr 01, 2024 | 0.4450 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 82,279 |
Mar 28, 2024 | 0.4251 | 0.4499 | 0.4030 | 0.4499 | 0.4499 | 284,674 |
Mar 27, 2024 | 0.4800 | 0.4810 | 0.4150 | 0.4347 | 0.4347 | 656,232 |
Mar 26, 2024 | 0.4454 | 0.5400 | 0.4300 | 0.4788 | 0.4788 | 1,382,295 |
Mar 25, 2024 | 1.0300 | 1.0512 | 0.9810 | 1.0000 | 1.0000 | 721,260 |
Mar 22, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 33,231 |
Mar 21, 2024 | 1.1000 | 1.1000 | 0.9500 | 1.0300 | 1.0300 | 160,686 |
Mar 20, 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0700 | 1.0700 | 188,169 |
Mar 19, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 113,337 |
Mar 18, 2024 | 0.9650 | 1.0700 | 0.9326 | 1.0100 | 1.0100 | 265,096 |
Mar 15, 2024 | 0.8900 | 0.9768 | 0.8889 | 0.9690 | 0.9690 | 91,725 |
Mar 14, 2024 | 0.9365 | 0.9365 | 0.9011 | 0.9100 | 0.9100 | 46,994 |
Mar 13, 2024 | 0.9439 | 0.9500 | 0.8700 | 0.9211 | 0.9211 | 58,759 |
Mar 12, 2024 | 0.9350 | 0.9600 | 0.8715 | 0.9500 | 0.9500 | 99,863 |
Mar 11, 2024 | 0.9500 | 1.0800 | 0.8700 | 0.9378 | 0.9378 | 259,459 |
Mar 08, 2024 | 0.9255 | 0.9600 | 0.8750 | 0.9307 | 0.9307 | 109,251 |
Mar 07, 2024 | 0.8703 | 0.9497 | 0.8703 | 0.9028 | 0.9028 | 21,929 |
Mar 06, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9001 | 0.9001 | 104,518 |
Mar 05, 2024 | 0.8600 | 0.9200 | 0.8000 | 0.9150 | 0.9150 | 188,210 |
Mar 04, 2024 | 0.8681 | 0.8900 | 0.8100 | 0.8730 | 0.8730 | 99,179 |
Mar 01, 2024 | 0.8880 | 0.9200 | 0.8600 | 0.8950 | 0.8950 | 68,242 |
Feb 29, 2024 | 0.9760 | 0.9760 | 0.8600 | 0.8600 | 0.8600 | 118,964 |
Feb 28, 2024 | 0.9200 | 1.0199 | 0.8600 | 0.8752 | 0.8752 | 392,240 |
Feb 27, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9238 | 0.9238 | 398,865 |
Feb 26, 2024 | 0.8600 | 1.0800 | 0.8030 | 0.9228 | 0.9228 | 3,603,348 |
Feb 23, 2024 | 0.7591 | 0.7711 | 0.6917 | 0.7122 | 0.7122 | 3,185,888 |
Feb 22, 2024 | 0.7570 | 0.7800 | 0.7204 | 0.7523 | 0.7523 | 57,257 |
Feb 21, 2024 | 0.7600 | 0.8001 | 0.7210 | 0.7210 | 0.7210 | 57,605 |
Feb 20, 2024 | 0.7040 | 0.7499 | 0.6611 | 0.7380 | 0.7380 | 98,693 |
Feb 16, 2024 | 0.6959 | 0.7100 | 0.6802 | 0.6910 | 0.6910 | 10,461 |
Feb 15, 2024 | 0.6943 | 0.7150 | 0.6799 | 0.6800 | 0.6800 | 43,776 |
Feb 14, 2024 | 0.6605 | 0.7114 | 0.6586 | 0.6611 | 0.6611 | 45,095 |
Feb 13, 2024 | 0.6700 | 0.6851 | 0.6585 | 0.6585 | 0.6585 | 14,953 |
Feb 12, 2024 | 0.7076 | 0.7076 | 0.6790 | 0.6790 | 0.6790 | 8,433 |
Feb 09, 2024 | 0.6701 | 0.6827 | 0.6611 | 0.6800 | 0.6800 | 17,218 |
Feb 08, 2024 | 0.6952 | 0.7147 | 0.6600 | 0.6700 | 0.6700 | 69,199 |
Feb 07, 2024 | 0.6899 | 0.7002 | 0.6600 | 0.6874 | 0.6874 | 53,524 |
Feb 06, 2024 | 0.6740 | 0.7149 | 0.6501 | 0.6931 | 0.6931 | 59,590 |
Feb 05, 2024 | 0.6800 | 0.6995 | 0.6500 | 0.6700 | 0.6700 | 39,793 |
Feb 02, 2024 | 0.6600 | 0.7100 | 0.6503 | 0.6830 | 0.6830 | 16,531 |
Feb 01, 2024 | 0.6916 | 0.7065 | 0.6800 | 0.6800 | 0.6800 | 37,086 |
Jan 31, 2024 | 0.6750 | 0.7300 | 0.6428 | 0.7130 | 0.7130 | 110,334 |
Jan 30, 2024 | 0.6250 | 0.6781 | 0.6250 | 0.6585 | 0.6585 | 82,764 |
Jan 29, 2024 | 0.6110 | 0.6658 | 0.6110 | 0.6363 | 0.6363 | 38,429 |
Jan 26, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6305 | 0.6305 | 56,316 |
Jan 25, 2024 | 0.6055 | 0.6348 | 0.6055 | 0.6202 | 0.6202 | 13,359 |
Jan 24, 2024 | 0.6160 | 0.6500 | 0.6000 | 0.6020 | 0.6020 | 83,662 |
Jan 23, 2024 | 0.6200 | 0.6557 | 0.6133 | 0.6200 | 0.6200 | 6,809 |
Jan 22, 2024 | 0.6255 | 0.6450 | 0.6137 | 0.6200 | 0.6200 | 21,744 |
Jan 19, 2024 | 0.6406 | 0.6490 | 0.6129 | 0.6129 | 0.6129 | 23,804 |
Jan 18, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6201 | 0.6201 | 38,784 |
Jan 17, 2024 | 0.6100 | 0.6720 | 0.6100 | 0.6218 | 0.6218 | 42,417 |
Jan 16, 2024 | 0.6400 | 0.6499 | 0.5925 | 0.6010 | 0.6010 | 132,275 |
Jan 12, 2024 | 0.6900 | 0.6900 | 0.6550 | 0.6629 | 0.6629 | 117,879 |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6629 | 0.6629 | 77,923 |
Jan 10, 2024 | 0.7373 | 0.7384 | 0.6510 | 0.6901 | 0.6901 | 65,856 |
Jan 09, 2024 | 0.7117 | 0.7580 | 0.6999 | 0.7150 | 0.7150 | 84,288 |
Jan 08, 2024 | 0.7325 | 0.7700 | 0.7100 | 0.7420 | 0.7420 | 41,540 |
Jan 05, 2024 | 0.7420 | 0.8000 | 0.7201 | 0.7424 | 0.7424 | 198,995 |
Jan 04, 2024 | 0.7190 | 0.7633 | 0.7000 | 0.7200 | 0.7200 | 65,766 |
Jan 03, 2024 | 0.6954 | 0.7459 | 0.6682 | 0.7200 | 0.7200 | 188,885 |
Jan 02, 2024 | 0.7400 | 0.7881 | 0.6900 | 0.6951 | 0.6951 | 109,846 |
Dec 29, 2023 | 0.6950 | 0.7600 | 0.6767 | 0.7401 | 0.7401 | 144,656 |
Dec 28, 2023 | 0.7305 | 0.7544 | 0.6690 | 0.7110 | 0.7110 | 174,350 |
Dec 27, 2023 | 0.6800 | 0.7757 | 0.6731 | 0.7193 | 0.7193 | 293,183 |
Dec 26, 2023 | 0.6824 | 0.6999 | 0.6610 | 0.6810 | 0.6810 | 30,811 |
Dec 22, 2023 | 0.6270 | 0.6900 | 0.6100 | 0.6701 | 0.6701 | 94,101 |
Dec 21, 2023 | 0.6741 | 0.6741 | 0.5900 | 0.6299 | 0.6299 | 124,670 |
Dec 20, 2023 | 0.7000 | 0.7000 | 0.6625 | 0.6625 | 0.6625 | 55,271 |
Dec 19, 2023 | 0.6976 | 0.7199 | 0.6601 | 0.6997 | 0.6997 | 120,908 |
Dec 18, 2023 | 0.6936 | 0.7055 | 0.6900 | 0.6983 | 0.6983 | 90,881 |
Dec 15, 2023 | 0.7235 | 0.7371 | 0.6906 | 0.7000 | 0.7000 | 98,028 |
Dec 14, 2023 | 0.7060 | 0.7630 | 0.6656 | 0.7034 | 0.7034 | 143,992 |
Dec 13, 2023 | 0.7400 | 0.8100 | 0.6901 | 0.7000 | 0.7000 | 192,976 |
Dec 12, 2023 | 0.8100 | 0.8100 | 0.7520 | 0.7700 | 0.7700 | 44,936 |
Dec 11, 2023 | 0.8704 | 0.8704 | 0.7900 | 0.8100 | 0.8100 | 45,365 |
Dec 08, 2023 | 0.7470 | 0.9314 | 0.7470 | 0.8100 | 0.8100 | 203,246 |
Dec 07, 2023 | 0.9700 | 1.0400 | 0.7601 | 0.7701 | 0.7701 | 487,241 |
Dec 06, 2023 | 1.1000 | 1.1000 | 0.8700 | 0.9700 | 0.9700 | 227,230 |
Dec 05, 2023 | 0.9979 | 1.1000 | 0.9500 | 1.0800 | 1.0800 | 262,366 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |