Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3350 | 0.3350 | 215,246 |
May 23, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 45,687 |
May 22, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 375,774 |
May 21, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 57,891 |
May 20, 2024 | 0.3500 | 0.4000 | 0.3400 | 0.3850 | 0.3850 | 299,938 |
May 17, 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 58,334 |
May 16, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 94,161 |
May 15, 2024 | 0.3150 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 418,010 |
May 14, 2024 | 0.3750 | 0.3750 | 0.3050 | 0.3050 | 0.3050 | 649,370 |
May 13, 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 125,534 |
May 10, 2024 | 0.3500 | 0.3700 | 0.3000 | 0.3600 | 0.3600 | 433,543 |
May 09, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 143,158 |
May 08, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 205,317 |
May 07, 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 391,251 |
May 06, 2024 | 0.3900 | 0.4000 | 0.3550 | 0.3600 | 0.3600 | 216,495 |
May 03, 2024 | 0.4050 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 293,058 |
May 02, 2024 | 0.3950 | 0.4250 | 0.3950 | 0.4050 | 0.4050 | 175,323 |
May 01, 2024 | 0.4000 | 0.4250 | 0.3900 | 0.4000 | 0.4000 | 591,056 |
Apr 30, 2024 | 0.4450 | 0.4500 | 0.4150 | 0.4150 | 0.4150 | 352,880 |
Apr 29, 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 1,421,173 |
Apr 26, 2024 | 0.4500 | 0.4850 | 0.4000 | 0.4100 | 0.4100 | 1,162,748 |
Apr 24, 2024 | 0.3200 | 0.4400 | 0.3200 | 0.4300 | 0.4300 | 2,306,171 |
Apr 23, 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3150 | 0.3150 | 613,274 |
Apr 22, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 45,040 |
Apr 19, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2950 | 0.2950 | 586,140 |
Apr 18, 2024 | 0.2600 | 0.3150 | 0.2600 | 0.3000 | 0.3000 | 509,331 |
Apr 17, 2024 | 0.3300 | 0.3300 | 0.2400 | 0.2650 | 0.2650 | 824,070 |
Apr 16, 2024 | 0.2300 | 0.3450 | 0.2300 | 0.3200 | 0.3200 | 1,074,283 |
Apr 15, 2024 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 488,423 |
Apr 12, 2024 | 0.1650 | 0.1850 | 0.1650 | 0.1800 | 0.1800 | 155,852 |
Apr 11, 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 541,131 |
Apr 10, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 196,282 |
Apr 09, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 3,329 |
Apr 08, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 64,277 |
Apr 05, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 79,072 |
Apr 04, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 69,006 |
Apr 03, 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 107,450 |
Apr 02, 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 459,306 |
Mar 28, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 19,872 |
Mar 27, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 59,541 |
Mar 26, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,721 |
Mar 25, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 22,502 |
Mar 22, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 66,283 |
Mar 21, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Mar 20, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,157 |
Mar 19, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 120,000 |
Mar 18, 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 119,894 |
Mar 15, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 60,599 |
Mar 14, 2024 | 0.1600 | 0.1800 | 0.1550 | 0.1550 | 0.1550 | 649,497 |
Mar 13, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 28,341 |
Mar 12, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 37,346 |
Mar 11, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 11,052 |
Mar 08, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 41,041 |
Mar 07, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,066 |
Mar 06, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 128,462 |
Mar 05, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 146,498 |
Mar 04, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 37,784 |
Mar 01, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 155,130 |
Feb 29, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 165,996 |
Feb 28, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 27,738 |
Feb 27, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 50,000 |
Feb 26, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 90,428 |
Feb 23, 2024 | 0.1600 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 115,412 |
Feb 22, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 82,705 |
Feb 21, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 35,699 |
Feb 20, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 56,854 |
Feb 19, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 58,514 |
Feb 16, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 192,164 |
Feb 15, 2024 | 0.1800 | 0.1800 | 0.1550 | 0.1600 | 0.1600 | 276,098 |
Feb 14, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 17,334 |
Feb 13, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Feb 12, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 103,713 |
Feb 09, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 172,205 |
Feb 08, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,117 |
Feb 07, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 1,988 |
Feb 06, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 05, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 46,589 |
Feb 02, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1750 | 0.1750 | 233,650 |
Feb 01, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 6,750 |
Jan 31, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 25,000 |
Jan 30, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 29, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,001 |
Jan 25, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 258,333 |
Jan 24, 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 543,463 |
Jan 23, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 88,926 |
Jan 22, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 10,000 |
Jan 19, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 92,596 |
Jan 18, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 51,398 |
Jan 17, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 46,745 |
Jan 16, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 233,792 |
Jan 15, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 78,795 |
Jan 12, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 247,754 |
Jan 11, 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 292,010 |
Jan 10, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 92,411 |
Jan 09, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 100,353 |
Jan 08, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 43,711 |
Jan 05, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 20,201 |
Jan 04, 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 257,652 |
Jan 03, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 173,644 |
Jan 02, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 313,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |