Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1310 | 0.1376 | 0.1310 | 0.1339 | 0.1339 | 82,237 |
Apr 30, 2024 | 0.1450 | 0.1460 | 0.1300 | 0.1400 | 0.1400 | 71,400 |
Apr 29, 2024 | 0.1400 | 0.1460 | 0.1370 | 0.1420 | 0.1420 | 139,400 |
Apr 26, 2024 | 0.1230 | 0.1460 | 0.1210 | 0.1370 | 0.1370 | 437,900 |
Apr 25, 2024 | 0.1350 | 0.1350 | 0.1140 | 0.1320 | 0.1320 | 153,000 |
Apr 24, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 40,600 |
Apr 23, 2024 | 0.1260 | 0.1350 | 0.1170 | 0.1300 | 0.1300 | 325,400 |
Apr 22, 2024 | 0.1330 | 0.1390 | 0.1130 | 0.1300 | 0.1300 | 573,800 |
Apr 19, 2024 | 0.1330 | 0.1410 | 0.1330 | 0.1330 | 0.1330 | 73,700 |
Apr 18, 2024 | 0.1460 | 0.1460 | 0.1320 | 0.1330 | 0.1330 | 96,900 |
Apr 17, 2024 | 0.1400 | 0.1490 | 0.1320 | 0.1330 | 0.1330 | 124,900 |
Apr 16, 2024 | 0.1490 | 0.1490 | 0.1310 | 0.1370 | 0.1370 | 279,400 |
Apr 15, 2024 | 0.1440 | 0.1530 | 0.1410 | 0.1420 | 0.1420 | 167,700 |
Apr 12, 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1500 | 0.1500 | 226,300 |
Apr 11, 2024 | 0.1500 | 0.1650 | 0.1500 | 0.1540 | 0.1540 | 377,700 |
Apr 10, 2024 | 0.1490 | 0.1650 | 0.1450 | 0.1500 | 0.1500 | 135,600 |
Apr 09, 2024 | 0.1470 | 0.1550 | 0.1410 | 0.1490 | 0.1490 | 97,200 |
Apr 08, 2024 | 0.1490 | 0.1490 | 0.1320 | 0.1410 | 0.1410 | 349,000 |
Apr 05, 2024 | 0.1580 | 0.1580 | 0.1350 | 0.1420 | 0.1420 | 731,200 |
Apr 04, 2024 | 0.1600 | 0.1700 | 0.1520 | 0.1540 | 0.1540 | 401,100 |
Apr 03, 2024 | 0.1710 | 0.1710 | 0.1520 | 0.1600 | 0.1600 | 441,300 |
Apr 02, 2024 | 0.1700 | 0.1810 | 0.1600 | 0.1760 | 0.1760 | 235,100 |
Apr 01, 2024 | 0.1890 | 0.1930 | 0.1700 | 0.1720 | 0.1720 | 262,200 |
Mar 28, 2024 | 0.1690 | 0.1900 | 0.1680 | 0.1800 | 0.1800 | 687,700 |
Mar 27, 2024 | 0.1680 | 0.1740 | 0.1620 | 0.1650 | 0.1650 | 430,600 |
Mar 26, 2024 | 0.1680 | 0.1770 | 0.1660 | 0.1750 | 0.1750 | 434,800 |
Mar 25, 2024 | 0.1770 | 0.1830 | 0.1510 | 0.1660 | 0.1660 | 1,296,500 |
Mar 22, 2024 | 0.1670 | 0.1800 | 0.1510 | 0.1800 | 0.1800 | 1,043,700 |
Mar 21, 2024 | 0.1650 | 0.1800 | 0.1400 | 0.1700 | 0.1700 | 4,086,400 |
Mar 20, 2024 | 0.2900 | 0.3800 | 0.1560 | 0.1570 | 0.1570 | 20,915,900 |
Mar 19, 2024 | 0.2520 | 0.2800 | 0.2520 | 0.2690 | 0.2690 | 52,100 |
Mar 18, 2024 | 0.3200 | 0.3490 | 0.2200 | 0.2700 | 0.2700 | 561,500 |
Mar 15, 2024 | 0.3300 | 0.3500 | 0.2800 | 0.3090 | 0.3090 | 189,600 |
Mar 14, 2024 | 0.3500 | 0.3500 | 0.3310 | 0.3350 | 0.3350 | 27,400 |
Mar 13, 2024 | 0.3300 | 0.3780 | 0.3290 | 0.3410 | 0.3410 | 102,200 |
Mar 12, 2024 | 0.3700 | 0.3790 | 0.3250 | 0.3300 | 0.3300 | 156,600 |
Mar 11, 2024 | 0.3560 | 0.3980 | 0.3400 | 0.3690 | 0.3690 | 65,800 |
Mar 08, 2024 | 0.3730 | 0.3730 | 0.3000 | 0.3390 | 0.3390 | 56,600 |
Mar 07, 2024 | 0.3560 | 0.4000 | 0.3540 | 0.3550 | 0.3550 | 67,600 |
Mar 06, 2024 | 0.3700 | 0.4000 | 0.3460 | 0.3540 | 0.3540 | 35,800 |
Mar 05, 2024 | 0.3450 | 0.4000 | 0.3330 | 0.3550 | 0.3550 | 86,200 |
Mar 04, 2024 | 0.3700 | 0.3730 | 0.3170 | 0.3500 | 0.3500 | 26,500 |
Mar 01, 2024 | 0.3660 | 0.4100 | 0.3580 | 0.3580 | 0.3580 | 67,900 |
Feb 29, 2024 | 0.3660 | 0.3940 | 0.3600 | 0.3870 | 0.3870 | 34,600 |
Feb 28, 2024 | 0.4010 | 0.4010 | 0.3640 | 0.3850 | 0.3850 | 28,700 |
Feb 27, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 53,800 |
Feb 26, 2024 | 0.3820 | 0.4450 | 0.3820 | 0.3960 | 0.3960 | 33,900 |
Feb 23, 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 29,000 |
Feb 22, 2024 | 0.3700 | 0.4200 | 0.3000 | 0.4100 | 0.4100 | 77,700 |
Feb 21, 2024 | 0.4700 | 0.4700 | 0.3990 | 0.4200 | 0.4200 | 65,800 |
Feb 20, 2024 | 0.4410 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 46,100 |
Feb 16, 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4600 | 0.4600 | 22,600 |
Feb 15, 2024 | 0.4000 | 0.4510 | 0.4000 | 0.4500 | 0.4500 | 50,700 |
Feb 14, 2024 | 0.4220 | 0.4500 | 0.4100 | 0.4350 | 0.4350 | 73,900 |
Feb 13, 2024 | 0.4500 | 0.5200 | 0.4400 | 0.4600 | 0.4600 | 92,400 |
Feb 12, 2024 | 0.4600 | 0.4700 | 0.4570 | 0.4590 | 0.4590 | 82,500 |
Feb 09, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 126,700 |
Feb 08, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 51,900 |
Feb 07, 2024 | 0.4470 | 0.4900 | 0.4470 | 0.4630 | 0.4630 | 32,700 |
Feb 06, 2024 | 0.4600 | 0.4830 | 0.4600 | 0.4800 | 0.4800 | 2,800 |
Feb 05, 2024 | 0.4690 | 0.4900 | 0.4450 | 0.4830 | 0.4830 | 22,100 |
Feb 02, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 23,800 |
Feb 01, 2024 | 0.4900 | 0.5000 | 0.4520 | 0.5000 | 0.5000 | 19,400 |
Jan 31, 2024 | 0.4640 | 0.4840 | 0.4490 | 0.4600 | 0.4600 | 12,200 |
Jan 30, 2024 | 0.4510 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 24,300 |
Jan 29, 2024 | 0.5000 | 0.5000 | 0.4450 | 0.4780 | 0.4780 | 76,800 |
Jan 26, 2024 | 0.4500 | 0.4990 | 0.4450 | 0.4950 | 0.4950 | 15,800 |
Jan 25, 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4670 | 0.4670 | 7,000 |
Jan 24, 2024 | 0.4460 | 0.4800 | 0.4460 | 0.4750 | 0.4750 | 8,800 |
Jan 23, 2024 | 0.4570 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 44,000 |
Jan 22, 2024 | 0.4510 | 0.4800 | 0.4510 | 0.4790 | 0.4790 | 12,300 |
Jan 19, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 19,400 |
Jan 18, 2024 | 0.4630 | 0.4800 | 0.4540 | 0.4800 | 0.4800 | 10,400 |
Jan 17, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4630 | 0.4630 | 33,500 |
Jan 16, 2024 | 0.4820 | 0.5000 | 0.4400 | 0.4790 | 0.4790 | 68,000 |
Jan 12, 2024 | 0.5200 | 0.5200 | 0.4860 | 0.5200 | 0.5200 | 30,400 |
Jan 11, 2024 | 0.5000 | 0.5300 | 0.4810 | 0.5100 | 0.5100 | 18,300 |
Jan 10, 2024 | 0.4710 | 0.5000 | 0.4710 | 0.5000 | 0.5000 | 30,800 |
Jan 09, 2024 | 0.5000 | 0.5090 | 0.4650 | 0.4780 | 0.4780 | 18,500 |
Jan 08, 2024 | 0.5500 | 0.5600 | 0.4700 | 0.5000 | 0.5000 | 157,500 |
Jan 05, 2024 | 0.5600 | 0.5900 | 0.5520 | 0.5600 | 0.5600 | 74,900 |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.5680 | 0.5680 | 0.5680 | 65,900 |
Jan 03, 2024 | 0.5890 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 29,300 |
Jan 02, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5880 | 0.5880 | 76,700 |
Dec 29, 2023 | 0.5000 | 0.6080 | 0.5000 | 0.5900 | 0.5900 | 199,000 |
Dec 28, 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5060 | 0.5060 | 87,500 |
Dec 27, 2023 | 0.4800 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 346,200 |
Dec 26, 2023 | 0.4200 | 0.4830 | 0.4200 | 0.4490 | 0.4490 | 87,800 |
Dec 22, 2023 | 0.4400 | 0.4780 | 0.4360 | 0.4360 | 0.4360 | 60,500 |
Dec 21, 2023 | 0.4440 | 0.4570 | 0.4330 | 0.4450 | 0.4450 | 46,400 |
Dec 20, 2023 | 0.4800 | 0.4800 | 0.4430 | 0.4550 | 0.4550 | 61,500 |
Dec 19, 2023 | 0.4500 | 0.4800 | 0.4480 | 0.4500 | 0.4500 | 55,600 |
Dec 18, 2023 | 0.4820 | 0.5060 | 0.4400 | 0.4590 | 0.4590 | 111,200 |
Dec 15, 2023 | 0.4500 | 0.5300 | 0.4210 | 0.4800 | 0.4800 | 283,500 |
Dec 14, 2023 | 0.4200 | 0.4500 | 0.3900 | 0.4230 | 0.4230 | 227,100 |
Dec 13, 2023 | 0.4370 | 0.4520 | 0.4200 | 0.4200 | 0.4200 | 97,500 |
Dec 12, 2023 | 0.4350 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 100,400 |
Dec 11, 2023 | 0.4580 | 0.4880 | 0.4260 | 0.4350 | 0.4350 | 268,100 |
Dec 08, 2023 | 0.4680 | 0.4940 | 0.4510 | 0.4600 | 0.4600 | 209,600 |
Dec 07, 2023 | 0.4640 | 0.5350 | 0.4600 | 0.4650 | 0.4650 | 282,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |