Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 38,000 |
May 08, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
May 07, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 21,700 |
May 06, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 4,000 |
May 03, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 500 |
May 02, 2024 | 0.3450 | 0.3450 | 0.3000 | 0.3200 | 0.3200 | 16,000 |
May 01, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Apr 30, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,500 |
Apr 29, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,805 |
Apr 26, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 10,500 |
Apr 25, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 5,500 |
Apr 24, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
Apr 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 6,750 |
Apr 22, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 11,504 |
Apr 19, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 14,000 |
Apr 18, 2024 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 29,756 |
Apr 17, 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 15,924 |
Apr 16, 2024 | 0.3700 | 0.4400 | 0.3500 | 0.4000 | 0.4000 | 96,996 |
Apr 15, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 16,576 |
Apr 12, 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 14,500 |
Apr 11, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 35,556 |
Apr 10, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 6,262 |
Apr 09, 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 38,727 |
Apr 08, 2024 | 0.3750 | 0.3750 | 0.3300 | 0.3300 | 0.3300 | 42,470 |
Apr 05, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 |
Apr 04, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 22,202 |
Apr 03, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 8,800 |
Apr 02, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 18,833 |
Apr 01, 2024 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 7,875 |
Mar 28, 2024 | 0.4650 | 0.4650 | 0.4250 | 0.4250 | 0.4250 | 12,279 |
Mar 27, 2024 | 0.4600 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 28,500 |
Mar 26, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 7,820 |
Mar 25, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 21,940 |
Mar 22, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 16,302 |
Mar 21, 2024 | 0.3800 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 11,520 |
Mar 20, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 11,450 |
Mar 19, 2024 | 0.3500 | 0.3850 | 0.3300 | 0.3850 | 0.3850 | 34,482 |
Mar 18, 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3550 | 0.3550 | 100,325 |
Mar 15, 2024 | 0.4950 | 0.5000 | 0.4000 | 0.4150 | 0.4150 | 119,426 |
Mar 14, 2024 | 0.5600 | 0.5700 | 0.4750 | 0.5000 | 0.5000 | 147,762 |
Mar 13, 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 12,042 |
Mar 12, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 97,700 |
Mar 11, 2024 | 0.5600 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 105,701 |
Mar 08, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 40,738 |
Mar 07, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 40,502 |
Mar 06, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 159,745 |
Mar 05, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 96,233 |
Mar 04, 2024 | 0.5600 | 0.5900 | 0.5000 | 0.5200 | 0.5200 | 150,167 |
Mar 01, 2024 | 0.4000 | 0.5400 | 0.4000 | 0.5000 | 0.5000 | 248,521 |
Feb 29, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 53,605 |
Feb 28, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 8,350 |
Feb 27, 2024 | 0.4350 | 0.4350 | 0.3800 | 0.4000 | 0.4000 | 28,181 |
Feb 26, 2024 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | 0.4500 | 52,948 |
Feb 23, 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 17,193 |
Feb 22, 2024 | 0.4100 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 42,000 |
Feb 21, 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 29,500 |
Feb 20, 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 108,000 |
Feb 16, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 27,405 |
Feb 15, 2024 | 0.4250 | 0.4250 | 0.3800 | 0.3800 | 0.3800 | 7,557 |
Feb 14, 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 6,000 |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | 0.3800 | 17,100 |
Feb 12, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 2,500 |
Feb 09, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 7,350 |
Feb 08, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 9,000 |
Feb 07, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 21,650 |
Feb 06, 2024 | 0.4050 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 14,205 |
Feb 05, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 9,005 |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 16,245 |
Feb 01, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 13,015 |
Jan 31, 2024 | 0.3600 | 0.5000 | 0.3600 | 0.3700 | 0.3700 | 104,250 |
Jan 30, 2024 | 0.3000 | 0.4200 | 0.3000 | 0.3850 | 0.3850 | 208,000 |
Jan 29, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 79,500 |
Jan 26, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 650 |
Jan 25, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 5,000 |
Jan 24, 2024 | 0.2700 | 0.2700 | 0.2350 | 0.2550 | 0.2550 | 8,000 |
Jan 23, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 8,900 |
Jan 22, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 15,000 |
Jan 19, 2024 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 27,000 |
Jan 18, 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 102,000 |
Jan 17, 2024 | 0.2750 | 0.2750 | 0.2400 | 0.2550 | 0.2550 | 22,000 |
Jan 16, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 54,000 |
Jan 15, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 2,249 |
Jan 12, 2024 | 0.2350 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 38,195 |
Jan 11, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,000 |
Jan 10, 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2300 | 0.2300 | 11,535 |
Jan 09, 2024 | 0.2150 | 0.2800 | 0.1800 | 0.2500 | 0.2500 | 126,690 |
Jan 08, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 05, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 04, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 03, 2024 | 0.2150 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 2,500 |
Jan 02, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 13,000 |
Dec 29, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.1750 | 0.1750 | 0.1750 | 127,000 |
Dec 27, 2023 | 0.1750 | 0.2400 | 0.1750 | 0.2150 | 0.2150 | 130,310 |
Dec 22, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,501 |
Dec 21, 2023 | 0.1500 | 0.1850 | 0.1500 | 0.1850 | 0.1850 | 142,500 |
Dec 20, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1150 | 0.1150 | 16,500 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,500 |
Dec 18, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 8,500 |
Dec 15, 2023 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |