Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.4726 | 0.4730 | 0.4503 | 0.4610 | 0.4610 | 15,985 |
Mar 15, 2024 | 0.4410 | 0.4700 | 0.4330 | 0.4700 | 0.4700 | 25,200 |
Mar 14, 2024 | 0.4150 | 0.4280 | 0.4150 | 0.4190 | 0.4190 | 5,900 |
Mar 13, 2024 | 0.3660 | 0.4280 | 0.3660 | 0.4100 | 0.4100 | 75,200 |
Mar 12, 2024 | 0.3650 | 0.3810 | 0.3650 | 0.3810 | 0.3810 | 4,400 |
Mar 11, 2024 | 0.3930 | 0.3930 | 0.3600 | 0.3760 | 0.3760 | 32,700 |
Mar 08, 2024 | 0.3820 | 0.3990 | 0.3820 | 0.3990 | 0.3990 | 1,000 |
Mar 07, 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3610 | 0.3610 | 35,600 |
Mar 06, 2024 | 0.3760 | 0.3760 | 0.3640 | 0.3680 | 0.3680 | 22,400 |
Mar 05, 2024 | 0.3820 | 0.3820 | 0.3750 | 0.3820 | 0.3820 | 2,400 |
Mar 04, 2024 | 0.3650 | 0.3740 | 0.3650 | 0.3670 | 0.3670 | 56,500 |
Mar 01, 2024 | 0.3830 | 0.3930 | 0.3650 | 0.3800 | 0.3800 | 14,100 |
Feb 29, 2024 | 0.3570 | 0.4030 | 0.3570 | 0.4030 | 0.4030 | 68,400 |
Feb 28, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 1,000 |
Feb 27, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,300 |
Feb 26, 2024 | 0.3440 | 0.3600 | 0.3440 | 0.3600 | 0.3600 | 25,500 |
Feb 23, 2024 | 0.3500 | 0.3570 | 0.3400 | 0.3500 | 0.3500 | 18,700 |
Feb 22, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,300 |
Feb 21, 2024 | 0.3630 | 0.3630 | 0.3510 | 0.3550 | 0.3550 | 13,300 |
Feb 20, 2024 | 0.3680 | 0.3680 | 0.3500 | 0.3570 | 0.3570 | 16,100 |
Feb 16, 2024 | 0.3580 | 0.3600 | 0.3580 | 0.3600 | 0.3600 | 5,900 |
Feb 15, 2024 | 0.3430 | 0.3600 | 0.3430 | 0.3590 | 0.3590 | 2,000 |
Feb 14, 2024 | 0.3620 | 0.3630 | 0.3620 | 0.3630 | 0.3630 | 2,700 |
Feb 13, 2024 | 0.3590 | 0.3590 | 0.3580 | 0.3580 | 0.3580 | 1,000 |
Feb 12, 2024 | 0.3720 | 0.3720 | 0.3680 | 0.3680 | 0.3680 | 4,800 |
Feb 09, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,300 |
Feb 08, 2024 | 0.3720 | 0.3880 | 0.3690 | 0.3740 | 0.3740 | 94,800 |
Feb 07, 2024 | 0.3880 | 0.3880 | 0.3800 | 0.3800 | 0.3800 | 2,400 |
Feb 06, 2024 | 0.3770 | 0.3880 | 0.3680 | 0.3880 | 0.3880 | 28,000 |
Feb 05, 2024 | 0.3970 | 0.4190 | 0.3970 | 0.3970 | 0.3970 | 46,000 |
Feb 02, 2024 | 0.4170 | 0.4170 | 0.3970 | 0.3970 | 0.3970 | 8,500 |
Feb 01, 2024 | 0.4190 | 0.4190 | 0.4020 | 0.4060 | 0.4060 | 3,100 |
Jan 31, 2024 | 0.3900 | 0.4350 | 0.3900 | 0.4240 | 0.4240 | 10,600 |
Jan 30, 2024 | 0.3740 | 0.4000 | 0.3740 | 0.3950 | 0.3950 | 8,200 |
Jan 29, 2024 | 0.3920 | 0.3920 | 0.3740 | 0.3740 | 0.3740 | 3,300 |
Jan 26, 2024 | 0.3840 | 0.3840 | 0.3700 | 0.3790 | 0.3790 | 11,400 |
Jan 25, 2024 | 0.3980 | 0.3980 | 0.3850 | 0.3950 | 0.3950 | 25,600 |
Jan 24, 2024 | 0.4000 | 0.4000 | 0.3890 | 0.3890 | 0.3890 | 15,000 |
Jan 23, 2024 | 0.3750 | 0.3770 | 0.3680 | 0.3680 | 0.3680 | 19,600 |
Jan 22, 2024 | 0.3810 | 0.3980 | 0.3780 | 0.3910 | 0.3910 | 25,400 |
Jan 19, 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
Jan 18, 2024 | 0.4130 | 0.4130 | 0.3780 | 0.3780 | 0.3780 | 8,100 |
Jan 17, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,800 |
Jan 16, 2024 | 0.4190 | 0.4210 | 0.4010 | 0.4070 | 0.4070 | 13,200 |
Jan 12, 2024 | 0.4430 | 0.4450 | 0.4330 | 0.4450 | 0.4450 | 13,200 |
Jan 11, 2024 | 0.4300 | 0.4300 | 0.4190 | 0.4200 | 0.4200 | 17,100 |
Jan 10, 2024 | 0.4400 | 0.4480 | 0.4370 | 0.4370 | 0.4370 | 7,900 |
Jan 09, 2024 | 0.4500 | 0.4690 | 0.4360 | 0.4540 | 0.4540 | 25,500 |
Jan 08, 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 1,000 |
Jan 05, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
Jan 04, 2024 | 0.4970 | 0.4970 | 0.4880 | 0.4880 | 0.4880 | 1,000 |
Jan 03, 2024 | 0.4970 | 0.5010 | 0.4770 | 0.5010 | 0.5010 | 33,400 |
Jan 02, 2024 | 0.4980 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 35,200 |
Dec 29, 2023 | 0.4580 | 0.4900 | 0.4570 | 0.4870 | 0.4870 | 28,400 |
Dec 28, 2023 | 0.4810 | 0.5120 | 0.4500 | 0.5060 | 0.5060 | 34,200 |
Dec 27, 2023 | 0.4350 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 6,300 |
Dec 26, 2023 | 0.4660 | 0.4660 | 0.4170 | 0.4170 | 0.4170 | 6,300 |
Dec 22, 2023 | 0.4410 | 0.4600 | 0.4410 | 0.4600 | 0.4600 | 1,300 |
Dec 21, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4570 | 0.4570 | 49,600 |
Dec 20, 2023 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 6,200 |
Dec 19, 2023 | 0.4370 | 0.4370 | 0.4200 | 0.4220 | 0.4220 | 14,200 |
Dec 18, 2023 | 0.4100 | 0.4540 | 0.4100 | 0.4420 | 0.4420 | 40,200 |
Dec 15, 2023 | 0.4430 | 0.4530 | 0.4280 | 0.4390 | 0.4390 | 28,400 |
Dec 14, 2023 | 0.4500 | 0.4810 | 0.4200 | 0.4570 | 0.4570 | 92,500 |
Dec 13, 2023 | 0.4300 | 0.4490 | 0.4300 | 0.4310 | 0.4310 | 7,400 |
Dec 12, 2023 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 2,200 |
Dec 11, 2023 | 0.4360 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 2,900 |
Dec 08, 2023 | 0.4330 | 0.4330 | 0.4260 | 0.4260 | 0.4260 | 4,200 |
Dec 07, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Dec 06, 2023 | 0.4360 | 0.4370 | 0.4360 | 0.4360 | 0.4360 | 40,100 |
Dec 05, 2023 | 0.4620 | 0.4620 | 0.4380 | 0.4380 | 0.4380 | 36,000 |
Dec 04, 2023 | 0.4700 | 0.4700 | 0.4570 | 0.4630 | 0.4630 | 6,200 |
Dec 01, 2023 | 0.4200 | 0.4600 | 0.4160 | 0.4600 | 0.4600 | 16,600 |
Nov 30, 2023 | 0.4080 | 0.4100 | 0.3990 | 0.4100 | 0.4100 | 13,300 |
Nov 29, 2023 | 0.4080 | 0.4280 | 0.4050 | 0.4280 | 0.4280 | 3,400 |
Nov 28, 2023 | 0.4100 | 0.4100 | 0.3920 | 0.4040 | 0.4040 | 18,300 |
Nov 27, 2023 | 0.4050 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 2,500 |
Nov 24, 2023 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 2,000 |
Nov 22, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 21, 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 1,900 |
Nov 20, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 600 |
Nov 17, 2023 | 0.4100 | 0.4390 | 0.4100 | 0.4390 | 0.4390 | 14,600 |
Nov 16, 2023 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Nov 15, 2023 | 0.4250 | 0.4420 | 0.4110 | 0.4420 | 0.4420 | 41,400 |
Nov 14, 2023 | 0.4330 | 0.4440 | 0.4300 | 0.4440 | 0.4440 | 3,300 |
Nov 13, 2023 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 1,100 |
Nov 10, 2023 | 0.4070 | 0.4100 | 0.3900 | 0.4030 | 0.4030 | 48,400 |
Nov 09, 2023 | 0.4140 | 0.4190 | 0.3960 | 0.4070 | 0.4070 | 12,200 |
Nov 08, 2023 | 0.4210 | 0.4210 | 0.4140 | 0.4140 | 0.4140 | 7,300 |
Nov 07, 2023 | 0.4500 | 0.4500 | 0.4140 | 0.4140 | 0.4140 | 12,700 |
Nov 06, 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4480 | 0.4480 | 2,600 |
Nov 03, 2023 | 0.4440 | 0.4790 | 0.4440 | 0.4610 | 0.4610 | 5,200 |
Nov 02, 2023 | 0.4600 | 0.4620 | 0.4600 | 0.4620 | 0.4620 | 1,500 |
Nov 01, 2023 | 0.4370 | 0.4600 | 0.4370 | 0.4600 | 0.4600 | 4,200 |
Oct 31, 2023 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 600 |
Oct 30, 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 47,800 |
Oct 27, 2023 | 0.4400 | 0.4430 | 0.4400 | 0.4400 | 0.4400 | 600 |
Oct 26, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,500 |
Oct 25, 2023 | 0.4620 | 0.4620 | 0.4580 | 0.4580 | 0.4580 | 500 |
Oct 24, 2023 | 0.4540 | 0.4610 | 0.4200 | 0.4540 | 0.4540 | 61,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |