Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 140,550 |
May 02, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 27,500 |
May 01, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 12,000 |
Apr 30, 2024 | 0.4550 | 0.4550 | 0.3900 | 0.4150 | 0.4150 | 160,375 |
Apr 29, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 51,700 |
Apr 26, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 19,277 |
Apr 25, 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 67,500 |
Apr 24, 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 110,700 |
Apr 23, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 261,352 |
Apr 22, 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 153,690 |
Apr 19, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 153,500 |
Apr 18, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 18,770 |
Apr 17, 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 20,000 |
Apr 16, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3550 | 0.3550 | 67,600 |
Apr 15, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 6,215 |
Apr 12, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 8,506 |
Apr 11, 2024 | 0.3900 | 0.4000 | 0.3550 | 0.3650 | 0.3650 | 56,575 |
Apr 10, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 100,392 |
Apr 09, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 31,643 |
Apr 08, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 14,100 |
Apr 05, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 230,723 |
Apr 04, 2024 | 0.3900 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 25,726 |
Apr 03, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 29,450 |
Apr 02, 2024 | 0.4300 | 0.4300 | 0.3700 | 0.3800 | 0.3800 | 365,527 |
Apr 01, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,000 |
Mar 28, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 98,757 |
Mar 27, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 56,730 |
Mar 26, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 274,400 |
Mar 25, 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 106,025 |
Mar 22, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 120,167 |
Mar 21, 2024 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 278,350 |
Mar 20, 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 153,000 |
Mar 19, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 154,738 |
Mar 18, 2024 | 0.4200 | 0.4200 | 0.3450 | 0.3800 | 0.3800 | 432,365 |
Mar 15, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 88,509 |
Mar 14, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 1,583 |
Mar 13, 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 11,000 |
Mar 12, 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 22,500 |
Mar 11, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 11,250 |
Mar 08, 2024 | 0.4300 | 0.4700 | 0.4200 | 0.4250 | 0.4250 | 101,500 |
Mar 07, 2024 | 0.4500 | 0.4550 | 0.4050 | 0.4200 | 0.4200 | 298,961 |
Mar 06, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 47,080 |
Mar 05, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 14,300 |
Mar 04, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 33,225 |
Mar 01, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 9,650 |
Feb 29, 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 11,000 |
Feb 28, 2024 | 0.5200 | 0.5200 | 0.4750 | 0.4750 | 0.4750 | 39,700 |
Feb 27, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 14,127 |
Feb 26, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 6,200 |
Feb 23, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 |
Feb 22, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,000 |
Feb 21, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 7,500 |
Feb 20, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 29,953 |
Feb 16, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 38,570 |
Feb 15, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 39,200 |
Feb 14, 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 26,360 |
Feb 13, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 18,210 |
Feb 12, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 45,805 |
Feb 09, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 44,770 |
Feb 08, 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 110,577 |
Feb 07, 2024 | 0.5700 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 64,029 |
Feb 06, 2024 | 0.5300 | 0.5800 | 0.4900 | 0.5000 | 0.5000 | 83,300 |
Feb 05, 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 36,000 |
Feb 02, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 7,000 |
Feb 01, 2024 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 49,521 |
Jan 31, 2024 | 0.4150 | 0.6000 | 0.4150 | 0.5400 | 0.5400 | 156,315 |
Jan 30, 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 37,000 |
Jan 29, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 9,770 |
Jan 26, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 25, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,400 |
Jan 24, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
Jan 23, 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 15,062 |
Jan 22, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 3,004 |
Jan 19, 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 11,600 |
Jan 18, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 17, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 8,500 |
Jan 16, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 24,800 |
Jan 15, 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 38,300 |
Jan 12, 2024 | 0.4000 | 0.4450 | 0.4000 | 0.4200 | 0.4200 | 6,200 |
Jan 11, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 6,000 |
Jan 10, 2024 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 11,080 |
Jan 09, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,111 |
Jan 08, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 34,700 |
Jan 05, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 04, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 13,046 |
Jan 03, 2024 | 0.4100 | 0.4500 | 0.4050 | 0.4500 | 0.4500 | 42,900 |
Jan 02, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 4,000 |
Dec 29, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 14,125 |
Dec 28, 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 42,650 |
Dec 27, 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 41,800 |
Dec 22, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Dec 21, 2023 | 0.4000 | 0.4100 | 0.3600 | 0.3750 | 0.3750 | 48,400 |
Dec 20, 2023 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 55,250 |
Dec 19, 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 19,500 |
Dec 18, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 28,005 |
Dec 15, 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 10,000 |
Dec 14, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,000 |
Dec 13, 2023 | 0.4200 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 31,800 |
Dec 12, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 30,644 |
Dec 11, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |