Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 212,313 |
Mar 27, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 212,313 |
Mar 26, 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 2,529 |
Mar 25, 2024 | 0.3950 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 235,934 |
Mar 24, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 143,728 |
Mar 21, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 34,872 |
Mar 20, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 219,903 |
Mar 19, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 4,000 |
Mar 18, 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 117,242 |
Mar 17, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 197,329 |
Mar 14, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 22,080 |
Mar 13, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Mar 12, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 48,789 |
Mar 11, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 58,552 |
Mar 10, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 68,234 |
Mar 07, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 99,389 |
Mar 06, 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 32,452 |
Mar 05, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 159,044 |
Mar 04, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 253,093 |
Mar 03, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 15,590 |
Feb 29, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 132,317 |
Feb 28, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 26,720 |
Feb 27, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 106,320 |
Feb 26, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 54,317 |
Feb 25, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 362,967 |
Feb 22, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 347,551 |
Feb 21, 2024 | 0.4000 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 525,698 |
Feb 20, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Feb 19, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Feb 18, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 37,508 |
Feb 15, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 177,267 |
Feb 14, 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 106,855 |
Feb 13, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 15,569 |
Feb 12, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 72,388 |
Feb 11, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 209,463 |
Feb 08, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 41,736 |
Feb 07, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 39,988 |
Feb 06, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 38,874 |
Feb 05, 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 92,652 |
Feb 04, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 56,731 |
Feb 01, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 55,488 |
Jan 31, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 159,794 |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 10,507 |
Jan 29, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 102,948 |
Jan 28, 2024 | 0.3900 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 324,044 |
Jan 24, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 189,053 |
Jan 23, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 134,037 |
Jan 22, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 39,014 |
Jan 21, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 87,176 |
Jan 18, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 64,118 |
Jan 17, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 6,576 |
Jan 16, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 72,600 |
Jan 15, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 42,647 |
Jan 14, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 11, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 4,728 |
Jan 10, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 66,018 |
Jan 09, 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 132,595 |
Jan 08, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 12,500 |
Jan 07, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 60,096 |
Jan 04, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 62,645 |
Jan 03, 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 39,678 |
Jan 02, 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 203,679 |
Jan 01, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 25,940 |
Dec 28, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 206,673 |
Dec 27, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 |
Dec 26, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 37,484 |
Dec 21, 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 21,960 |
Dec 20, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 8,799 |
Dec 19, 2023 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 100,637 |
Dec 18, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 559,967 |
Dec 17, 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 128,029 |
Dec 14, 2023 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 53,675 |
Dec 13, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 95,970 |
Dec 12, 2023 | 0.3950 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 80,098 |
Dec 11, 2023 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 504,458 |
Dec 10, 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 22,482 |
Dec 07, 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 16,614 |
Dec 06, 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 8,790 |
Dec 05, 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 99,960 |
Dec 04, 2023 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 64,769 |
Dec 03, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 16,010 |
Nov 30, 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 29,152 |
Nov 29, 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 44,037 |
Nov 28, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 202,348 |
Nov 27, 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 246,385 |
Nov 26, 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 176,933 |
Nov 23, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 69,253 |
Nov 22, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 134,046 |
Nov 21, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 222,852 |
Nov 20, 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 21,486 |
Nov 19, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 18,821 |
Nov 16, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 168,694 |
Nov 15, 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 33,754 |
Nov 14, 2023 | 0.4250 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 288,220 |
Nov 13, 2023 | 0.4200 | 0.4600 | 0.4150 | 0.4200 | 0.4200 | 1,812,325 |
Nov 12, 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 185,915 |
Nov 09, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 302,404 |
Nov 08, 2023 | 0.3950 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 173,266 |
Nov 07, 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 82,517 |
Nov 06, 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 124,702 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |