Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 105,162 |
May 02, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 12,000 |
May 01, 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 86,300 |
Apr 30, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 29, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 14,000 |
Apr 26, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 37,300 |
Apr 25, 2024 | 0.2100 | 0.2100 | 0.1500 | 0.1600 | 0.1600 | 387,000 |
Apr 24, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 0.2100 | 386,700 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Apr 22, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 8,700 |
Apr 19, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 114,500 |
Apr 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 50,500 |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,100 |
Apr 16, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 15,100 |
Apr 15, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 45,000 |
Apr 12, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 43,700 |
Apr 11, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 56,000 |
Apr 10, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 2,000 |
Apr 09, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,200 |
Apr 08, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
Apr 05, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 32,400 |
Apr 04, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 19,600 |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,800 |
Apr 02, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 11,100 |
Apr 01, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 13,000 |
Mar 28, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,500 |
Mar 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,500 |
Mar 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 25, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 16,700 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 20, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 38,500 |
Mar 19, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 10,000 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,100 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 63,500 |
Mar 14, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Mar 13, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 79,800 |
Mar 12, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 12,200 |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 47,000 |
Mar 08, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 21,500 |
Mar 07, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 6,000 |
Mar 06, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,000 |
Mar 05, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 67,600 |
Mar 04, 2024 | 0.2000 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 263,500 |
Mar 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,500 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 134,900 |
Feb 27, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 74,500 |
Feb 26, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 19,800 |
Feb 23, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 47,600 |
Feb 22, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 41,100 |
Feb 21, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 92,200 |
Feb 20, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 14,400 |
Feb 16, 2024 | 0.2800 | 0.3400 | 0.2800 | 0.3200 | 0.3200 | 222,100 |
Feb 15, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 183,500 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 12,500 |
Feb 13, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 35,400 |
Feb 09, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 |
Feb 08, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 111,000 |
Feb 07, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,500 |
Feb 06, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Feb 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,600 |
Feb 02, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Feb 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 31, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 56,800 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 16,800 |
Jan 29, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 50,100 |
Jan 26, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 48,500 |
Jan 25, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 29,500 |
Jan 24, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 23, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 23,400 |
Jan 22, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,500 |
Jan 19, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 15,800 |
Jan 18, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 54,800 |
Jan 17, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 24,000 |
Jan 16, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 9,300 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 12, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 11, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Jan 08, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 05, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Jan 04, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 03, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 02, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 13,100 |
Dec 29, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 9,600 |
Dec 28, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 38,000 |
Dec 27, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Dec 22, 2023 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 26,000 |
Dec 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,400 |
Dec 20, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 70,900 |
Dec 19, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 73,800 |
Dec 18, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 43,100 |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,800 |
Dec 14, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 10,800 |
Dec 13, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,000 |
Dec 12, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,000 |
Dec 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |