Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.4050 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 29,015 |
May 22, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 51,400 |
May 21, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 116,673 |
May 17, 2024 | 0.4050 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 54,870 |
May 16, 2024 | 0.4000 | 0.4200 | 0.3700 | 0.3950 | 0.3950 | 57,060 |
May 15, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 23,520 |
May 14, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 34,500 |
May 13, 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 10,500 |
May 10, 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 44,500 |
May 09, 2024 | 0.3700 | 0.4300 | 0.3650 | 0.3900 | 0.3900 | 211,693 |
May 08, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 60,500 |
May 07, 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 16,800 |
May 06, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 71,300 |
May 03, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3250 | 0.3250 | 18,500 |
May 02, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 19,003 |
May 01, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 13,500 |
Apr 30, 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 23,800 |
Apr 29, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 53,100 |
Apr 26, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 62,512 |
Apr 25, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 18,000 |
Apr 24, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 15,000 |
Apr 23, 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 24,212 |
Apr 22, 2024 | 0.3350 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 215,900 |
Apr 19, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 34,126 |
Apr 18, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 4,800 |
Apr 17, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 68,617 |
Apr 16, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 67,450 |
Apr 15, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 7,109 |
Apr 12, 2024 | 0.3600 | 0.3950 | 0.3600 | 0.3850 | 0.3850 | 179,560 |
Apr 11, 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 20,036 |
Apr 10, 2024 | 0.3950 | 0.3950 | 0.3300 | 0.3550 | 0.3550 | 126,500 |
Apr 09, 2024 | 0.3900 | 0.4050 | 0.3700 | 0.3950 | 0.3950 | 110,180 |
Apr 08, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 160,570 |
Apr 05, 2024 | 0.3950 | 0.4450 | 0.3850 | 0.3850 | 0.3850 | 101,100 |
Apr 04, 2024 | 0.3650 | 0.4650 | 0.3600 | 0.3900 | 0.3900 | 348,313 |
Apr 03, 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 147,344 |
Apr 02, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 102,545 |
Apr 01, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 8,500 |
Mar 28, 2024 | 0.2750 | 0.2900 | 0.2550 | 0.2900 | 0.2900 | 111,525 |
Mar 27, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 63,300 |
Mar 26, 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2750 | 0.2750 | 68,650 |
Mar 25, 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 49,620 |
Mar 22, 2024 | 0.3200 | 0.3200 | 0.2650 | 0.2700 | 0.2700 | 120,202 |
Mar 21, 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3000 | 0.3000 | 32,500 |
Mar 20, 2024 | 0.3050 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 39,018 |
Mar 19, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 2,430 |
Mar 18, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 7,599 |
Mar 15, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 56,600 |
Mar 14, 2024 | 0.3300 | 0.3350 | 0.2900 | 0.3300 | 0.3300 | 56,000 |
Mar 13, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Mar 12, 2024 | 0.3250 | 0.3250 | 0.2800 | 0.3050 | 0.3050 | 61,844 |
Mar 11, 2024 | 0.2600 | 0.3600 | 0.2600 | 0.3400 | 0.3400 | 42,688 |
Mar 08, 2024 | 0.2750 | 0.3250 | 0.2550 | 0.2900 | 0.2900 | 84,785 |
Mar 07, 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 72,500 |
Mar 06, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 90,500 |
Mar 05, 2024 | 0.1950 | 0.2500 | 0.1950 | 0.2400 | 0.2400 | 179,152 |
Mar 04, 2024 | 0.1650 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 194,593 |
Mar 01, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 8,300 |
Feb 29, 2024 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 13,009 |
Feb 28, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,500 |
Feb 27, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Feb 26, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 3,450 |
Feb 23, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 16,755 |
Feb 22, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 339,500 |
Feb 21, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 3,169 |
Feb 20, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 56,500 |
Feb 16, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 15,500 |
Feb 15, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 58,500 |
Feb 14, 2024 | 0.1650 | 0.1850 | 0.1550 | 0.1850 | 0.1850 | 96,500 |
Feb 13, 2024 | 0.1600 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 78,980 |
Feb 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 93,950 |
Feb 09, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 72,300 |
Feb 08, 2024 | 0.1900 | 0.2000 | 0.1650 | 0.1650 | 0.1650 | 65,945 |
Feb 07, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 256,412 |
Feb 06, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 138,500 |
Feb 05, 2024 | 0.1950 | 0.2300 | 0.1950 | 0.1950 | 0.1950 | 9,717 |
Feb 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Feb 01, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 11,500 |
Jan 31, 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 18,000 |
Jan 30, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 10,540 |
Jan 29, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 3,500 |
Jan 26, 2024 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 5,100 |
Jan 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 777 |
Jan 24, 2024 | 0.1900 | 0.2250 | 0.1900 | 0.2100 | 0.2100 | 36,705 |
Jan 23, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 26,145 |
Jan 22, 2024 | 0.1850 | 0.2200 | 0.1850 | 0.2200 | 0.2200 | 25,500 |
Jan 19, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 10,000 |
Jan 18, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 106,964 |
Jan 17, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 45,821 |
Jan 16, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 72,551 |
Jan 15, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 |
Jan 12, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 10,490 |
Jan 11, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 11,000 |
Jan 10, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,850 |
Jan 09, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 5,000 |
Jan 08, 2024 | 0.2250 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 23,100 |
Jan 05, 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 57,510 |
Jan 04, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,050 |
Jan 03, 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 68,410 |
Jan 02, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 11,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |