Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 55,800 |
May 02, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 23,102 |
May 01, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 20,026 |
Apr 30, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 291,095 |
Apr 29, 2024 | 0.2850 | 0.2850 | 0.2450 | 0.2500 | 0.2500 | 230,700 |
Apr 26, 2024 | 0.2850 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 94,194 |
Apr 25, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 174,500 |
Apr 24, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 48,719 |
Apr 23, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 39,201 |
Apr 22, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 11,000 |
Apr 19, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 27,518 |
Apr 18, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 111,893 |
Apr 17, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 32,169 |
Apr 16, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 5,883 |
Apr 15, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 55,892 |
Apr 12, 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 110,190 |
Apr 11, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 82,000 |
Apr 10, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 94,469 |
Apr 09, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 60,512 |
Apr 08, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 70,346 |
Apr 05, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 35,504 |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 6,000 |
Apr 03, 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 96,300 |
Apr 02, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 18,300 |
Apr 01, 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 69,044 |
Mar 28, 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 30,550 |
Mar 27, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 38,472 |
Mar 26, 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2400 | 0.2400 | 41,440 |
Mar 25, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 66,183 |
Mar 22, 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 145,100 |
Mar 21, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2200 | 0.2200 | 317,034 |
Mar 20, 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2250 | 0.2250 | 307,272 |
Mar 19, 2024 | 0.2350 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 240,531 |
Mar 18, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 35,040 |
Mar 15, 2024 | 0.2100 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 99,022 |
Mar 14, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 63,500 |
Mar 13, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 170,467 |
Mar 12, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 19,900 |
Mar 11, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 31,308 |
Mar 08, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 74,126 |
Mar 07, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 89,649 |
Mar 06, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 76,679 |
Mar 05, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 28,182 |
Mar 04, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 98,049 |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 71,746 |
Feb 29, 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 104,004 |
Feb 28, 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2450 | 0.2450 | 33,000 |
Feb 27, 2024 | 0.2400 | 0.2750 | 0.2200 | 0.2500 | 0.2500 | 73,289 |
Feb 26, 2024 | 0.2450 | 0.2600 | 0.2300 | 0.2450 | 0.2450 | 122,371 |
Feb 23, 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 215,589 |
Feb 22, 2024 | 0.2700 | 0.2750 | 0.2300 | 0.2500 | 0.2500 | 352,841 |
Feb 21, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 140,299 |
Feb 20, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 246,121 |
Feb 16, 2024 | 0.2900 | 0.3150 | 0.2800 | 0.2800 | 0.2800 | 68,005 |
Feb 15, 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 61,600 |
Feb 14, 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 135,050 |
Feb 13, 2024 | 0.3000 | 0.3050 | 0.2700 | 0.2850 | 0.2850 | 144,417 |
Feb 12, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 64,766 |
Feb 09, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3150 | 0.3150 | 33,450 |
Feb 08, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 63,660 |
Feb 07, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 21,013 |
Feb 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 55,788 |
Feb 05, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 32,859 |
Feb 02, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 11,898 |
Feb 01, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 24,466 |
Jan 31, 2024 | 0.3800 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 215,076 |
Jan 30, 2024 | 0.3900 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 41,542 |
Jan 29, 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 386,181 |
Jan 26, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 65,589 |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 56,345 |
Jan 24, 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 236,187 |
Jan 23, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 82,520 |
Jan 22, 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 73,105 |
Jan 19, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 42,001 |
Jan 18, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 131,152 |
Jan 17, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 62,017 |
Jan 16, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 9,056 |
Jan 15, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 55,796 |
Jan 12, 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 100,600 |
Jan 11, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 131,000 |
Jan 10, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 48,825 |
Jan 09, 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 59,600 |
Jan 08, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,600 |
Jan 05, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 42,572 |
Jan 04, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 14,500 |
Jan 03, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 57,655 |
Jan 02, 2024 | 0.3850 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 46,920 |
Dec 29, 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 24,950 |
Dec 28, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 9,622 |
Dec 27, 2023 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 47,750 |
Dec 22, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 93,456 |
Dec 21, 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 22,027 |
Dec 20, 2023 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 143,530 |
Dec 19, 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 43,740 |
Dec 18, 2023 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 81,419 |
Dec 15, 2023 | 0.4100 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 257,550 |
Dec 14, 2023 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 69,117 |
Dec 13, 2023 | 0.4600 | 0.4600 | 0.4150 | 0.4200 | 0.4200 | 203,345 |
Dec 12, 2023 | 0.4250 | 0.4750 | 0.4200 | 0.4600 | 0.4600 | 129,490 |
Dec 11, 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 149,930 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |