Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.3850 | 0.4046 | 0.3800 | 0.4001 | 0.4001 | 22,900 |
May 03, 2024 | 0.4000 | 0.4230 | 0.3900 | 0.3950 | 0.3950 | 19,805 |
May 02, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 13,223 |
May 01, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 4,125 |
Apr 30, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,928 |
Apr 29, 2024 | 0.4600 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 5,190 |
Apr 26, 2024 | 0.4413 | 0.4539 | 0.4200 | 0.4539 | 0.4539 | 15,975 |
Apr 25, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 31,067 |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 2,681 |
Apr 23, 2024 | 0.4150 | 0.4750 | 0.4150 | 0.4530 | 0.4530 | 17,501 |
Apr 22, 2024 | 0.4150 | 0.4550 | 0.4150 | 0.4550 | 0.4550 | 2,997 |
Apr 19, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 11,987 |
Apr 18, 2024 | 0.4302 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 7,688 |
Apr 17, 2024 | 0.4400 | 0.4400 | 0.4301 | 0.4301 | 0.4301 | 4,390 |
Apr 16, 2024 | 0.4660 | 0.4780 | 0.4300 | 0.4601 | 0.4601 | 6,135 |
Apr 15, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 1,388 |
Apr 12, 2024 | 0.4920 | 0.4920 | 0.4550 | 0.4610 | 0.4610 | 6,477 |
Apr 11, 2024 | 0.4400 | 0.4880 | 0.4400 | 0.4710 | 0.4710 | 20,870 |
Apr 10, 2024 | 0.3900 | 0.4800 | 0.3900 | 0.4800 | 0.4800 | 11,905 |
Apr 09, 2024 | 0.4300 | 0.4800 | 0.4300 | 0.4550 | 0.4550 | 18,927 |
Apr 08, 2024 | 0.5020 | 0.5059 | 0.4140 | 0.4300 | 0.4300 | 52,967 |
Apr 05, 2024 | 0.5160 | 0.5200 | 0.4304 | 0.4733 | 0.4733 | 11,218 |
Apr 04, 2024 | 0.4601 | 0.5300 | 0.4601 | 0.5160 | 0.5160 | 10,714 |
Apr 03, 2024 | 0.5120 | 0.5160 | 0.5120 | 0.5160 | 0.5160 | 8,964 |
Apr 02, 2024 | 0.5417 | 0.5417 | 0.4601 | 0.5000 | 0.5000 | 4,280 |
Apr 01, 2024 | 0.6000 | 0.6000 | 0.4600 | 0.4601 | 0.4601 | 37,893 |
Mar 28, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5657 | 0.5657 | 3,813 |
Mar 27, 2024 | 0.4501 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | 68,550 |
Mar 26, 2024 | 0.5300 | 0.5326 | 0.4515 | 0.4601 | 0.4601 | 85,859 |
Mar 25, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 4,979 |
Mar 22, 2024 | 0.5252 | 0.5252 | 0.4600 | 0.4700 | 0.4700 | 37,798 |
Mar 21, 2024 | 0.5725 | 0.5750 | 0.4700 | 0.4700 | 0.4700 | 43,390 |
Mar 20, 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
Mar 19, 2024 | 0.5000 | 0.5454 | 0.5000 | 0.5454 | 0.5454 | 6,946 |
Mar 18, 2024 | 0.4300 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | 22,398 |
Mar 15, 2024 | 0.5000 | 0.5290 | 0.4900 | 0.4900 | 0.4900 | 6,961 |
Mar 14, 2024 | 0.4893 | 0.5290 | 0.4600 | 0.5290 | 0.5290 | 890 |
Mar 13, 2024 | 0.5137 | 0.5137 | 0.4600 | 0.4600 | 0.4600 | 2,447 |
Mar 12, 2024 | 0.4500 | 0.5300 | 0.4500 | 0.4945 | 0.4945 | 3,764 |
Mar 11, 2024 | 0.5195 | 0.5195 | 0.4600 | 0.4600 | 0.4600 | 1,151 |
Mar 08, 2024 | 0.4746 | 0.5390 | 0.4500 | 0.5390 | 0.5390 | 4,524 |
Mar 07, 2024 | 0.4300 | 0.4568 | 0.4300 | 0.4400 | 0.4400 | 1,518 |
Mar 06, 2024 | 0.4569 | 0.4748 | 0.4490 | 0.4496 | 0.4496 | 3,028 |
Mar 05, 2024 | 0.4940 | 0.4940 | 0.4300 | 0.4300 | 0.4300 | 39,621 |
Mar 04, 2024 | 0.5000 | 0.5295 | 0.4680 | 0.5295 | 0.5295 | 24,847 |
Mar 01, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5090 | 0.5090 | 28,021 |
Feb 29, 2024 | 0.4600 | 0.5500 | 0.4600 | 0.5200 | 0.5200 | 19,980 |
Feb 28, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 27, 2024 | 0.4502 | 0.4600 | 0.4502 | 0.4600 | 0.4600 | 525 |
Feb 26, 2024 | 0.4500 | 0.5340 | 0.4500 | 0.5340 | 0.5340 | 57,614 |
Feb 23, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 5,561 |
Feb 22, 2024 | 0.4500 | 0.5000 | 0.3880 | 0.4800 | 0.4800 | 25,480 |
Feb 21, 2024 | 0.4500 | 0.5207 | 0.4400 | 0.4400 | 0.4400 | 25,681 |
Feb 20, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 43,764 |
Feb 16, 2024 | 0.4024 | 0.4801 | 0.4024 | 0.4700 | 0.4700 | 18,582 |
Feb 15, 2024 | 0.4400 | 0.5200 | 0.4400 | 0.4800 | 0.4800 | 18,900 |
Feb 14, 2024 | 0.4800 | 0.4850 | 0.4400 | 0.4800 | 0.4800 | 11,822 |
Feb 13, 2024 | 0.3814 | 0.4890 | 0.3814 | 0.4890 | 0.4890 | 48,000 |
Feb 12, 2024 | 0.4730 | 0.5032 | 0.4400 | 0.4600 | 0.4600 | 15,844 |
Feb 09, 2024 | 0.4450 | 0.5299 | 0.4450 | 0.5199 | 0.5199 | 23,794 |
Feb 08, 2024 | 0.5000 | 0.5300 | 0.4500 | 0.5000 | 0.5000 | 103,409 |
Feb 07, 2024 | 0.5100 | 0.5312 | 0.4820 | 0.5300 | 0.5300 | 32,992 |
Feb 06, 2024 | 0.4800 | 0.5050 | 0.4800 | 0.5050 | 0.5050 | 2,025 |
Feb 05, 2024 | 0.5300 | 0.5800 | 0.5132 | 0.5237 | 0.5237 | 15,199 |
Feb 02, 2024 | 0.5300 | 0.6145 | 0.5300 | 0.6145 | 0.6145 | 29,026 |
Feb 01, 2024 | 0.5303 | 0.6500 | 0.5300 | 0.6066 | 0.6066 | 18,303 |
Jan 31, 2024 | 0.5426 | 0.6151 | 0.5300 | 0.6151 | 0.6151 | 7,592 |
Jan 30, 2024 | 0.5751 | 0.6151 | 0.5351 | 0.5831 | 0.5831 | 12,970 |
Jan 29, 2024 | 0.5800 | 0.5999 | 0.5300 | 0.5551 | 0.5551 | 10,200 |
Jan 26, 2024 | 0.5699 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 19,860 |
Jan 25, 2024 | 0.5500 | 0.6245 | 0.5500 | 0.5700 | 0.5700 | 3,297 |
Jan 24, 2024 | 0.5678 | 0.6145 | 0.5430 | 0.5430 | 0.5430 | 1,814 |
Jan 23, 2024 | 0.5201 | 0.6495 | 0.5201 | 0.6000 | 0.6000 | 4,414 |
Jan 22, 2024 | 0.6420 | 0.7350 | 0.5200 | 0.7350 | 0.7350 | 3,433 |
Jan 19, 2024 | 0.5501 | 0.6500 | 0.5382 | 0.6439 | 0.6439 | 22,501 |
Jan 18, 2024 | 0.5400 | 0.6450 | 0.5400 | 0.6000 | 0.6000 | 9,550 |
Jan 17, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Jan 16, 2024 | 0.8000 | 0.8000 | 0.5400 | 0.6200 | 0.6200 | 6,471 |
Jan 12, 2024 | 0.6406 | 0.6406 | 0.6406 | 0.6406 | 0.6406 | 7,018 |
Jan 11, 2024 | 0.6000 | 0.6355 | 0.5301 | 0.6355 | 0.6355 | 22,904 |
Jan 10, 2024 | 0.5323 | 0.6600 | 0.5323 | 0.6200 | 0.6200 | 11,068 |
Jan 09, 2024 | 0.6372 | 0.6372 | 0.5501 | 0.6350 | 0.6350 | 2,055 |
Jan 08, 2024 | 0.6401 | 0.6867 | 0.6401 | 0.6500 | 0.6500 | 3,652 |
Jan 05, 2024 | 0.6401 | 0.6500 | 0.6401 | 0.6500 | 0.6500 | 2,690 |
Jan 04, 2024 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 188 |
Jan 03, 2024 | 0.6400 | 0.6948 | 0.6400 | 0.6500 | 0.6500 | 5,044 |
Jan 02, 2024 | 0.6750 | 0.6898 | 0.6500 | 0.6898 | 0.6898 | 3,283 |
Dec 29, 2023 | 0.5718 | 0.7196 | 0.5718 | 0.6800 | 0.6800 | 86,336 |
Dec 28, 2023 | 0.7000 | 0.7097 | 0.6769 | 0.6800 | 0.6800 | 22,293 |
Dec 27, 2023 | 0.7000 | 0.7153 | 0.6800 | 0.7000 | 0.7000 | 12,575 |
Dec 26, 2023 | 0.6000 | 0.7230 | 0.6000 | 0.7149 | 0.7149 | 9,329 |
Dec 22, 2023 | 0.6600 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 11,407 |
Dec 21, 2023 | 0.8050 | 0.8050 | 0.6800 | 0.6900 | 0.6900 | 10,902 |
Dec 20, 2023 | 0.7325 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 38,724 |
Dec 19, 2023 | 0.6600 | 0.7050 | 0.6600 | 0.7000 | 0.7000 | 7,406 |
Dec 18, 2023 | 0.6753 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 19,207 |
Dec 15, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7050 | 0.7050 | 7,272 |
Dec 14, 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 8,999 |
Dec 13, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 1,481 |
Dec 12, 2023 | 0.7050 | 0.7491 | 0.7050 | 0.7491 | 0.7491 | 1,357 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |