Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 20,503 |
May 06, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 73,163 |
May 03, 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 71,300 |
May 02, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 198,655 |
May 01, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 26,566 |
Apr 30, 2024 | 0.2450 | 0.3800 | 0.2450 | 0.3300 | 0.3300 | 309,744 |
Apr 29, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 5,004 |
Apr 26, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 18,000 |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 39,504 |
Apr 24, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Apr 23, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 19,500 |
Apr 22, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 38,520 |
Apr 19, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 24,000 |
Apr 18, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 50,439 |
Apr 17, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 61,244 |
Apr 16, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 8,019 |
Apr 15, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 19,339 |
Apr 12, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 26,803 |
Apr 11, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 10,517 |
Apr 10, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 21,603 |
Apr 09, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 21,817 |
Apr 08, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 46,217 |
Apr 05, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 23,003 |
Apr 04, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 71,677 |
Apr 03, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 37,517 |
Apr 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 01, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 12,268 |
Mar 28, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 10,535 |
Mar 27, 2024 | 0.2650 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 52,821 |
Mar 26, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 21,503 |
Mar 25, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 28,000 |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 12,903 |
Mar 21, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 |
Mar 20, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 39,013 |
Mar 19, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 36,313 |
Mar 18, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 65,518 |
Mar 15, 2024 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 156,304 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,725 |
Mar 13, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 55,449 |
Mar 12, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 33,000 |
Mar 11, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 144,604 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 403,343 |
Mar 07, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 53,929 |
Mar 06, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 41,268 |
Mar 05, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 145,600 |
Mar 04, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 18,003 |
Mar 01, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 81,531 |
Feb 29, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 47,019 |
Feb 28, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 67,500 |
Feb 27, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 172,076 |
Feb 26, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 9,288 |
Feb 23, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 21,500 |
Feb 22, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 28,825 |
Feb 21, 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 162,700 |
Feb 20, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 9,500 |
Feb 16, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 21,500 |
Feb 15, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 35,320 |
Feb 14, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 31,000 |
Feb 13, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 42,050 |
Feb 12, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 83,257 |
Feb 09, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 111,200 |
Feb 08, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 39,202 |
Feb 07, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 11,000 |
Feb 06, 2024 | 0.4000 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 37,736 |
Feb 05, 2024 | 0.3600 | 0.4150 | 0.3600 | 0.4100 | 0.4100 | 92,500 |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 34,910 |
Feb 01, 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 37,500 |
Jan 31, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 106,500 |
Jan 30, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 98,500 |
Jan 29, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 14,300 |
Jan 26, 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 5,500 |
Jan 25, 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3650 | 0.3650 | 42,000 |
Jan 24, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 36,500 |
Jan 23, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 16,500 |
Jan 22, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 23,000 |
Jan 19, 2024 | 0.3250 | 0.3250 | 0.2900 | 0.3100 | 0.3100 | 80,000 |
Jan 18, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 37,000 |
Jan 17, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 73,100 |
Jan 16, 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 30,000 |
Jan 15, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 16,200 |
Jan 12, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 79,203 |
Jan 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 10, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 12,000 |
Jan 09, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 65,500 |
Jan 08, 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 15,850 |
Jan 05, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 59,402 |
Jan 04, 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 12,600 |
Jan 03, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 64,500 |
Jan 02, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 9,517 |
Dec 29, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 8,099 |
Dec 28, 2023 | 0.2850 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 79,834 |
Dec 27, 2023 | 0.2750 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 98,300 |
Dec 22, 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 34,503 |
Dec 21, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 5,000 |
Dec 20, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 11,750 |
Dec 19, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 7,077 |
Dec 18, 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 12,643 |
Dec 15, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 6,519 |
Dec 14, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 10,503 |
Dec 13, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 19,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |