Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.5886 | 0.6197 | 0.5530 | 0.5530 | 0.5530 | 3,445 |
Jul 25, 2024 | 0.5808 | 0.6204 | 0.5808 | 0.6204 | 0.6204 | 9,964 |
Jul 24, 2024 | 0.5766 | 0.5766 | 0.5543 | 0.5543 | 0.5543 | 3,800 |
Jul 23, 2024 | 0.5336 | 0.5975 | 0.5336 | 0.5950 | 0.5950 | 21,022 |
Jul 22, 2024 | 0.6868 | 0.6868 | 0.6300 | 0.6376 | 0.6376 | 43,527 |
Jul 19, 2024 | 0.6898 | 0.6898 | 0.6666 | 0.6666 | 0.6666 | 30,800 |
Jul 18, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 4,216 |
Jul 17, 2024 | 0.7018 | 0.7250 | 0.7018 | 0.7190 | 0.7190 | 5,934 |
Jul 16, 2024 | 0.6464 | 0.7156 | 0.6464 | 0.7018 | 0.7018 | 9,105 |
Jul 15, 2024 | 0.8250 | 0.8496 | 0.6884 | 0.7231 | 0.7231 | 33,096 |
Jul 12, 2024 | 0.7902 | 0.8500 | 0.7902 | 0.8500 | 0.8500 | 4,655 |
Jul 11, 2024 | 0.7900 | 0.7967 | 0.7423 | 0.7829 | 0.7829 | 42,763 |
Jul 10, 2024 | 0.7072 | 0.7900 | 0.6900 | 0.7899 | 0.7899 | 54,518 |
Jul 09, 2024 | 0.7473 | 0.8029 | 0.6199 | 0.7226 | 0.7226 | 16,399 |
Jul 08, 2024 | 0.6760 | 0.9116 | 0.6185 | 0.9116 | 0.9116 | 13,938 |
Jul 05, 2024 | 0.7023 | 0.7200 | 0.6680 | 0.6680 | 0.6680 | 62,511 |
Jul 03, 2024 | 0.6078 | 0.6677 | 0.6018 | 0.6677 | 0.6677 | 34,123 |
Jul 02, 2024 | 0.5372 | 0.6069 | 0.5372 | 0.6053 | 0.6053 | 34,390 |
Jul 01, 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 3,819 |
Jun 28, 2024 | 0.5082 | 0.5590 | 0.5080 | 0.5234 | 0.5234 | 16,153 |
Jun 27, 2024 | 0.5100 | 0.5520 | 0.5100 | 0.5520 | 0.5520 | 20,653 |
Jun 26, 2024 | 0.3800 | 0.5900 | 0.3800 | 0.5400 | 0.5400 | 78,003 |
Jun 25, 2024 | 0.3912 | 0.4392 | 0.3500 | 0.4392 | 0.4392 | 1,981 |
Jun 24, 2024 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | 0.4200 | 75,508 |
Jun 21, 2024 | 0.4250 | 0.4250 | 0.2500 | 0.4250 | 0.4250 | 13,986 |
Jun 20, 2024 | 0.2778 | 0.2900 | 0.2778 | 0.2900 | 0.2900 | 2,701 |
Jun 18, 2024 | 0.2600 | 0.2817 | 0.2500 | 0.2817 | 0.2817 | 13,282 |
Jun 17, 2024 | 0.2714 | 0.2780 | 0.2688 | 0.2688 | 0.2688 | 1,840 |
Jun 14, 2024 | 0.2500 | 0.2734 | 0.2500 | 0.2729 | 0.2729 | 21,567 |
Jun 13, 2024 | 0.2680 | 0.2890 | 0.2680 | 0.2890 | 0.2890 | 1,570 |
Jun 12, 2024 | 0.2500 | 0.3063 | 0.2500 | 0.2840 | 0.2840 | 16,200 |
Jun 11, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 260 |
Jun 10, 2024 | 0.3365 | 0.3365 | 0.3347 | 0.3347 | 0.3347 | 6,200 |
Jun 07, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 2,065 |
Jun 06, 2024 | 0.3350 | 0.3554 | 0.3350 | 0.3554 | 0.3554 | 41,700 |
Jun 05, 2024 | 0.2500 | 0.3825 | 0.2500 | 0.3350 | 0.3350 | 7,678 |
Jun 04, 2024 | 0.3412 | 0.3461 | 0.3412 | 0.3461 | 0.3461 | 10,130 |
Jun 03, 2024 | 0.2110 | 0.3779 | 0.0471 | 0.3779 | 0.3779 | 9,476 |
May 31, 2024 | 0.3500 | 0.3590 | 0.3500 | 0.3590 | 0.3590 | 2,525 |
May 30, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3590 | 0.3590 | 6,830 |
May 29, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 27,157 |
May 28, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3630 | 0.3630 | 44,114 |
May 24, 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3693 | 0.3693 | 38,041 |
May 23, 2024 | 0.3800 | 0.5000 | 0.3700 | 0.3800 | 0.3800 | 61,710 |
May 22, 2024 | 0.5000 | 0.5000 | 0.3764 | 0.3800 | 0.3800 | 89,537 |
May 21, 2024 | 0.5000 | 0.5000 | 0.3707 | 0.3860 | 0.3860 | 54,801 |
May 20, 2024 | 0.5000 | 0.5000 | 0.3700 | 0.5000 | 0.5000 | 28,314 |
May 17, 2024 | 0.5000 | 0.5000 | 0.3826 | 0.3880 | 0.3880 | 50,929 |
May 16, 2024 | 0.4087 | 0.4087 | 0.3795 | 0.3795 | 0.3795 | 55,995 |
May 15, 2024 | 0.4049 | 0.4265 | 0.3900 | 0.3900 | 0.3900 | 49,422 |
May 14, 2024 | 0.4149 | 0.4261 | 0.3995 | 0.4261 | 0.4261 | 10,335 |
May 13, 2024 | 0.5600 | 0.5600 | 0.3827 | 0.4200 | 0.4200 | 5,931 |
May 10, 2024 | 0.3737 | 0.3737 | 0.3737 | 0.3737 | 0.3737 | 300 |
May 09, 2024 | 0.3950 | 0.3950 | 0.3678 | 0.3887 | 0.3887 | 4,408 |
May 08, 2024 | 0.4185 | 0.4185 | 0.3951 | 0.4022 | 0.4022 | 1,766 |
May 07, 2024 | 0.4364 | 0.4822 | 0.4174 | 0.4174 | 0.4174 | 23,799 |
May 06, 2024 | 0.5600 | 0.5600 | 0.4300 | 0.4304 | 0.4304 | 6,970 |
May 03, 2024 | 0.3788 | 0.4654 | 0.3506 | 0.4654 | 0.4654 | 49,292 |
May 02, 2024 | 0.3987 | 0.4179 | 0.3696 | 0.3923 | 0.3923 | 25,502 |
May 01, 2024 | 0.4100 | 0.4464 | 0.4100 | 0.4200 | 0.4200 | 33,256 |
Apr 30, 2024 | 0.5000 | 0.5029 | 0.4262 | 0.4262 | 0.4262 | 47,590 |
Apr 29, 2024 | 0.5101 | 0.5111 | 0.5000 | 0.5100 | 0.5100 | 15,474 |
Apr 26, 2024 | 0.4310 | 0.5162 | 0.4310 | 0.5159 | 0.5159 | 24,324 |
Apr 25, 2024 | 0.5501 | 0.5501 | 0.5000 | 0.5011 | 0.5011 | 52,390 |
Apr 24, 2024 | 0.5246 | 0.5380 | 0.5180 | 0.5365 | 0.5365 | 77,924 |
Apr 23, 2024 | 0.5500 | 0.5500 | 0.5160 | 0.5246 | 0.5246 | 27,639 |
Apr 22, 2024 | 0.5500 | 0.5600 | 0.5210 | 0.5300 | 0.5300 | 108,728 |
Apr 19, 2024 | 0.5343 | 0.5500 | 0.4893 | 0.5500 | 0.5500 | 5,350 |
Apr 18, 2024 | 0.5400 | 0.5400 | 0.3500 | 0.5270 | 0.5270 | 68,138 |
Apr 17, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 15,652 |
Apr 16, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5161 | 0.5161 | 14,005 |
Apr 15, 2024 | 0.4866 | 0.5242 | 0.4866 | 0.5242 | 0.5242 | 4,843 |
Apr 12, 2024 | 0.5280 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 11,251 |
Apr 11, 2024 | 0.5319 | 0.5327 | 0.1400 | 0.5225 | 0.5225 | 44,215 |
Apr 10, 2024 | 0.5100 | 0.5472 | 0.5100 | 0.5110 | 0.5110 | 21,892 |
Apr 09, 2024 | 0.4663 | 0.4988 | 0.4663 | 0.4836 | 0.4836 | 7,548 |
Apr 08, 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 31,581 |
Apr 05, 2024 | 0.4588 | 0.4744 | 0.4588 | 0.4700 | 0.4700 | 1,500 |
Apr 04, 2024 | 0.4881 | 0.5004 | 0.4881 | 0.5004 | 0.5004 | 4,860 |
Apr 03, 2024 | 0.4845 | 0.4845 | 0.4445 | 0.4565 | 0.4565 | 1,690 |
Apr 02, 2024 | 0.3290 | 0.6000 | 0.3290 | 0.4800 | 0.4800 | 23,310 |
Apr 01, 2024 | 0.4479 | 0.4479 | 0.4207 | 0.4383 | 0.4383 | 852 |
Mar 28, 2024 | 0.4322 | 0.6000 | 0.4250 | 0.4606 | 0.4606 | 12,099 |
Mar 27, 2024 | 0.4270 | 0.4391 | 0.4169 | 0.4169 | 0.4169 | 7,152 |
Mar 26, 2024 | 0.4279 | 0.4330 | 0.4273 | 0.4273 | 0.4273 | 4,367 |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4362 | 0.4362 | 0.4362 | 5,400 |
Mar 22, 2024 | 0.4388 | 0.4685 | 0.4263 | 0.4263 | 0.4263 | 12,230 |
Mar 21, 2024 | 0.4713 | 0.4738 | 0.4655 | 0.4657 | 0.4657 | 16,522 |
Mar 20, 2024 | 0.4462 | 0.4490 | 0.4404 | 0.4404 | 0.4404 | 18,302 |
Mar 19, 2024 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 3,570 |
Mar 18, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 131 |
Mar 15, 2024 | 0.4206 | 0.4257 | 0.3915 | 0.3915 | 0.3915 | 10,611 |
Mar 14, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
Mar 13, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
Mar 12, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 100 |
Mar 11, 2024 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | - |
Mar 08, 2024 | 0.3850 | 0.3927 | 0.3850 | 0.3927 | 0.3927 | 11,000 |
Mar 07, 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 100 |
Mar 06, 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
Mar 05, 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |