Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 46,500 |
May 14, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 35,500 |
May 13, 2024 | 0.2400 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 284,348 |
May 10, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 5,699 |
May 09, 2024 | 0.2750 | 0.2750 | 0.2250 | 0.2500 | 0.2500 | 221,800 |
May 08, 2024 | 0.2700 | 0.2800 | 0.2450 | 0.2750 | 0.2750 | 39,520 |
May 07, 2024 | 0.2800 | 0.2850 | 0.2500 | 0.2550 | 0.2550 | 126,274 |
May 06, 2024 | 0.2800 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 85,000 |
May 03, 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 44,320 |
May 02, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 10,300 |
May 01, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 101,190 |
Apr 30, 2024 | 0.2350 | 0.3150 | 0.2350 | 0.3100 | 0.3100 | 227,899 |
Apr 29, 2024 | 0.2250 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 63,500 |
Apr 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 20,859 |
Apr 25, 2024 | 0.2200 | 0.2500 | 0.2100 | 0.2250 | 0.2250 | 56,250 |
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 4,982 |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 14,500 |
Apr 22, 2024 | 0.2400 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 56,550 |
Apr 19, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 14,250 |
Apr 18, 2024 | 0.2550 | 0.2550 | 0.2150 | 0.2450 | 0.2450 | 184,970 |
Apr 17, 2024 | 0.3050 | 0.3100 | 0.2250 | 0.2450 | 0.2450 | 333,478 |
Apr 16, 2024 | 0.3300 | 0.3350 | 0.2900 | 0.2900 | 0.2900 | 135,750 |
Apr 15, 2024 | 0.3400 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 153,000 |
Apr 12, 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 148,511 |
Apr 11, 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 119,969 |
Apr 10, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 31,300 |
Apr 09, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 66,942 |
Apr 08, 2024 | 0.3500 | 0.3750 | 0.3350 | 0.3450 | 0.3450 | 158,150 |
Apr 05, 2024 | 0.3600 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | 90,537 |
Apr 04, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 39,000 |
Apr 03, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 98,049 |
Apr 02, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 93,611 |
Apr 01, 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 32,073 |
Mar 28, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 160,350 |
Mar 27, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 62,734 |
Mar 26, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 129,550 |
Mar 25, 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 133,302 |
Mar 22, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 162,420 |
Mar 21, 2024 | 0.3950 | 0.4200 | 0.3850 | 0.3950 | 0.3950 | 143,000 |
Mar 20, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 50,271 |
Mar 19, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 114,100 |
Mar 18, 2024 | 0.3850 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 140,428 |
Mar 15, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 37,237 |
Mar 14, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 102,850 |
Mar 13, 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 54,600 |
Mar 12, 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 79,426 |
Mar 11, 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 78,125 |
Mar 08, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3650 | 0.3650 | 151,860 |
Mar 07, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 83,250 |
Mar 06, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 77,930 |
Mar 05, 2024 | 0.3800 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 117,780 |
Mar 04, 2024 | 0.4150 | 0.4150 | 0.3500 | 0.3800 | 0.3800 | 167,446 |
Mar 01, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 356,549 |
Feb 29, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 153,653 |
Feb 28, 2024 | 0.4100 | 0.4350 | 0.3800 | 0.4300 | 0.4300 | 533,269 |
Feb 27, 2024 | 0.3750 | 0.4200 | 0.3650 | 0.3900 | 0.3900 | 635,990 |
Feb 26, 2024 | 0.3750 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 235,036 |
Feb 23, 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 135,665 |
Feb 22, 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 176,605 |
Feb 21, 2024 | 0.3600 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 142,709 |
Feb 20, 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 234,110 |
Feb 16, 2024 | 0.3200 | 0.3350 | 0.2900 | 0.3300 | 0.3300 | 96,700 |
Feb 15, 2024 | 0.3200 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 96,550 |
Feb 14, 2024 | 0.3100 | 0.3400 | 0.2700 | 0.3200 | 0.3200 | 102,800 |
Feb 13, 2024 | 0.3900 | 0.3900 | 0.2700 | 0.3100 | 0.3100 | 368,449 |
Feb 12, 2024 | 0.4650 | 0.4650 | 0.3600 | 0.3850 | 0.3850 | 326,948 |
Feb 09, 2024 | 0.4000 | 0.5500 | 0.3950 | 0.4700 | 0.4700 | 275,443 |
Feb 08, 2024 | 0.4550 | 0.4900 | 0.3650 | 0.3800 | 0.3800 | 176,984 |
Feb 07, 2024 | 0.5000 | 0.5400 | 0.4700 | 0.4950 | 0.4950 | 232,839 |
Feb 06, 2024 | 0.6700 | 0.7000 | 0.3500 | 0.4850 | 0.4850 | 520,948 |
Feb 05, 2024 | 0.6800 | 0.8200 | 0.6600 | 0.7000 | 0.7000 | 201,725 |
Feb 02, 2024 | 1.0700 | 1.1500 | 0.6000 | 0.6000 | 0.6000 | 489,927 |
Feb 01, 2024 | 1.6200 | 1.6900 | 1.0000 | 1.0000 | 1.0000 | 444,848 |
Jan 31, 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 50,891 |
Jan 30, 2024 | 1.6700 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 91,949 |
Jan 29, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 60,357 |
Jan 26, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 63,745 |
Jan 25, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 72,907 |
Jan 24, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 46,455 |
Jan 23, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 70,924 |
Jan 22, 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 89,096 |
Jan 19, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 106,245 |
Jan 18, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 83,096 |
Jan 17, 2024 | 1.6100 | 1.6500 | 1.4400 | 1.5600 | 1.5600 | 101,426 |
Jan 16, 2024 | 1.5100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 510,093 |
Jan 15, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 33,874 |
Jan 12, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 177,102 |
Jan 11, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4300 | 1.4300 | 121,349 |
Jan 10, 2024 | 1.2300 | 1.3600 | 1.2300 | 1.3100 | 1.3100 | 119,963 |
Jan 09, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 32,020 |
Jan 08, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 25,523 |
Jan 05, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 8,409 |
Jan 04, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 10,201 |
Jan 03, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 13,419 |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 35,540 |
Dec 29, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 28,750 |
Dec 28, 2023 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 11,134 |
Dec 27, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 31,195 |
Dec 22, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 29,197 |
Dec 21, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 30,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |