Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 10,900 |
Nov 22, 2024 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 1,000 |
Nov 21, 2024 | 0.3500 | 0.4237 | 0.3000 | 0.4237 | 0.4237 | 23,802 |
Nov 20, 2024 | 0.5350 | 0.5350 | 0.3990 | 0.4615 | 0.4615 | 38,599 |
Nov 19, 2024 | 0.5775 | 0.5775 | 0.4800 | 0.4800 | 0.4800 | 1,375 |
Nov 18, 2024 | 0.6499 | 0.6499 | 0.5399 | 0.6224 | 0.6224 | 8,609 |
Nov 15, 2024 | 0.6000 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 17,500 |
Nov 14, 2024 | 0.5400 | 0.6299 | 0.5400 | 0.6125 | 0.6125 | 5,805 |
Nov 13, 2024 | 0.6073 | 0.6073 | 0.5100 | 0.5400 | 0.5400 | 5,575 |
Nov 12, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 250 |
Nov 11, 2024 | 0.5000 | 0.5800 | 0.4935 | 0.4938 | 0.4938 | 33,535 |
Nov 08, 2024 | 0.5000 | 0.5475 | 0.5000 | 0.5100 | 0.5100 | 9,831 |
Nov 07, 2024 | 0.4841 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 14,775 |
Nov 06, 2024 | 0.5000 | 0.5100 | 0.4252 | 0.4293 | 0.4293 | 19,740 |
Nov 05, 2024 | 0.4462 | 0.5000 | 0.4462 | 0.5000 | 0.5000 | 4,309 |
Nov 04, 2024 | 0.5000 | 0.5100 | 0.3950 | 0.4700 | 0.4700 | 20,469 |
Nov 01, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Oct 31, 2024 | 0.4625 | 0.4625 | 0.3500 | 0.3500 | 0.3500 | 7,100 |
Oct 30, 2024 | 0.3876 | 0.5000 | 0.3576 | 0.5000 | 0.5000 | 15,090 |
Oct 29, 2024 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 0.4301 | 150 |
Oct 28, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 3,100 |
Oct 25, 2024 | 0.4600 | 0.5000 | 0.4139 | 0.4200 | 0.4200 | 20,600 |
Oct 24, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,358 |
Oct 23, 2024 | 0.5550 | 0.5550 | 0.4600 | 0.4600 | 0.4600 | 12,550 |
Oct 22, 2024 | 0.5000 | 0.5900 | 0.4800 | 0.4800 | 0.4800 | 3,500 |
Oct 21, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,725 |
Oct 18, 2024 | 0.5500 | 0.6499 | 0.5100 | 0.5200 | 0.5200 | 11,350 |
Oct 17, 2024 | 0.5700 | 0.6499 | 0.5000 | 0.6100 | 0.6100 | 9,295 |
Oct 16, 2024 | 0.5559 | 0.6300 | 0.5002 | 0.6299 | 0.6299 | 10,671 |
Oct 15, 2024 | 0.7080 | 0.7100 | 0.4373 | 0.5999 | 0.5999 | 4,420 |
Oct 14, 2024 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | - |
Oct 11, 2024 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 0.5009 | 5,000 |
Oct 10, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 368 |
Oct 09, 2024 | 0.4650 | 0.5281 | 0.4500 | 0.5281 | 0.5281 | 7,345 |
Oct 08, 2024 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | - |
Oct 07, 2024 | 0.5000 | 0.5000 | 0.4725 | 0.4764 | 0.4764 | 9,600 |
Oct 04, 2024 | 0.4555 | 0.5250 | 0.4555 | 0.5250 | 0.5250 | 10,338 |
Oct 03, 2024 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | - |
Oct 02, 2024 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | - |
Oct 01, 2024 | 0.3222 | 0.4111 | 0.3222 | 0.4111 | 0.4111 | 5,002 |
Sep 30, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Sep 27, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Sep 26, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 |
Sep 25, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,000 |
Sep 24, 2024 | 0.4450 | 0.4700 | 0.4250 | 0.4700 | 0.4700 | 5,150 |
Sep 23, 2024 | 0.4241 | 0.4600 | 0.3781 | 0.3781 | 0.3781 | 5,005 |
Sep 20, 2024 | 0.4500 | 0.4595 | 0.4320 | 0.4500 | 0.4500 | 9,400 |
Sep 19, 2024 | 0.4541 | 0.4700 | 0.3703 | 0.3805 | 0.3805 | 11,351 |
Sep 18, 2024 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 2,500 |
Sep 17, 2024 | 0.4062 | 0.4700 | 0.3703 | 0.4688 | 0.4688 | 7,708 |
Sep 16, 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 530 |
Sep 13, 2024 | 0.1849 | 0.4900 | 0.1849 | 0.4700 | 0.4700 | 29,749 |
Sep 12, 2024 | 0.3901 | 0.4500 | 0.3900 | 0.4005 | 0.4005 | 26,150 |
Sep 11, 2024 | 0.4500 | 0.5000 | 0.3700 | 0.4200 | 0.4200 | 58,107 |
Sep 10, 2024 | 0.4199 | 0.4200 | 0.4199 | 0.4199 | 0.4199 | 8,979 |
Sep 09, 2024 | 0.4250 | 0.4250 | 0.3001 | 0.3950 | 0.3950 | 34,239 |
Sep 06, 2024 | 0.4000 | 0.4308 | 0.4000 | 0.4167 | 0.4167 | 9,977 |
Sep 05, 2024 | 0.3915 | 0.4200 | 0.3810 | 0.4000 | 0.4000 | 3,977 |
Sep 04, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 600 |
Sep 03, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4284 | 0.4284 | 13,350 |
Aug 30, 2024 | 0.4700 | 0.4700 | 0.3863 | 0.4538 | 0.4538 | 10,990 |
Aug 29, 2024 | 0.5302 | 0.5302 | 0.4646 | 0.4800 | 0.4800 | 31,330 |
Aug 28, 2024 | 0.6000 | 0.6000 | 0.5302 | 0.5481 | 0.5481 | 11,148 |
Aug 27, 2024 | 0.6097 | 0.6295 | 0.5900 | 0.6295 | 0.6295 | 2,750 |
Aug 26, 2024 | 0.5623 | 0.6295 | 0.5623 | 0.6295 | 0.6295 | 3,400 |
Aug 23, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 237 |
Aug 22, 2024 | 0.5333 | 0.6058 | 0.5333 | 0.6058 | 0.6058 | 507 |
Aug 21, 2024 | 0.6190 | 0.6190 | 0.5200 | 0.6100 | 0.6100 | 24,200 |
Aug 20, 2024 | 0.5945 | 0.5945 | 0.5129 | 0.5129 | 0.5129 | 8,400 |
Aug 19, 2024 | 0.5300 | 0.5695 | 0.5200 | 0.5695 | 0.5695 | 9,700 |
Aug 16, 2024 | 0.5705 | 0.5705 | 0.4924 | 0.5200 | 0.5200 | 13,336 |
Aug 15, 2024 | 0.5659 | 0.5852 | 0.5127 | 0.5852 | 0.5852 | 8,920 |
Aug 14, 2024 | 0.6370 | 0.6899 | 0.5102 | 0.5961 | 0.5961 | 77,879 |
Aug 13, 2024 | 0.6200 | 0.6300 | 0.5000 | 0.6300 | 0.6300 | 18,600 |
Aug 12, 2024 | 0.6580 | 0.7000 | 0.5000 | 0.6300 | 0.6300 | 19,854 |
Aug 09, 2024 | 0.6001 | 0.6994 | 0.5399 | 0.6301 | 0.6301 | 16,205 |
Aug 08, 2024 | 0.5600 | 0.7000 | 0.4918 | 0.6730 | 0.6730 | 57,483 |
Aug 07, 2024 | 0.7500 | 0.7689 | 0.5100 | 0.5700 | 0.5700 | 50,176 |
Aug 06, 2024 | 0.5318 | 0.7500 | 0.5000 | 0.7500 | 0.7500 | 30,710 |
Aug 05, 2024 | 0.7000 | 0.7000 | 0.5000 | 0.5110 | 0.5110 | 10,402 |
Aug 02, 2024 | 0.6100 | 0.7000 | 0.5101 | 0.7000 | 0.7000 | 4,200 |
Aug 01, 2024 | 0.7000 | 0.7500 | 0.5401 | 0.7100 | 0.7100 | 12,434 |
Jul 31, 2024 | 0.5200 | 0.9000 | 0.5200 | 0.7399 | 0.7399 | 78,069 |
Jul 30, 2024 | 0.6100 | 0.6800 | 0.5579 | 0.6800 | 0.6800 | 6,883 |
Jul 29, 2024 | 0.7227 | 0.7300 | 0.5101 | 0.7300 | 0.7300 | 15,377 |
Jul 26, 2024 | 0.6000 | 0.7300 | 0.4900 | 0.7300 | 0.7300 | 30,942 |
Jul 25, 2024 | 0.5000 | 0.5000 | 0.2601 | 0.3506 | 0.3506 | 6,310 |
Jul 24, 2024 | 0.5100 | 0.6250 | 0.5100 | 0.5875 | 0.5875 | 5,740 |
Jul 23, 2024 | 0.6700 | 0.6700 | 0.5000 | 0.5000 | 0.5000 | 39,255 |
Jul 22, 2024 | 0.7000 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 11,947 |
Jul 19, 2024 | 0.7152 | 0.7200 | 0.7152 | 0.7200 | 0.7200 | 6,800 |
Jul 18, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 3,660 |
Jul 17, 2024 | 0.7132 | 0.7132 | 0.7100 | 0.7100 | 0.7100 | 12,600 |
Jul 16, 2024 | 0.7425 | 0.7700 | 0.7200 | 0.7233 | 0.7233 | 15,505 |
Jul 15, 2024 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 306 |
Jul 12, 2024 | 0.7209 | 0.7209 | 0.7209 | 0.7209 | 0.7209 | - |
Jul 11, 2024 | 0.7111 | 0.7209 | 0.7111 | 0.7209 | 0.7209 | 1,743 |
Jul 10, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 1,256 |
Jul 09, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 3,181 |
Jul 08, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 4,422 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |