Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.3300 | 0.3384 | 0.3250 | 0.3297 | 0.3297 | 781,067 |
May 03, 2024 | 0.3350 | 0.3350 | 0.3240 | 0.3250 | 0.3250 | 271,800 |
May 02, 2024 | 0.3250 | 0.3370 | 0.3210 | 0.3300 | 0.3300 | 371,400 |
May 01, 2024 | 0.3210 | 0.3420 | 0.3210 | 0.3300 | 0.3300 | 598,400 |
Apr 30, 2024 | 0.3540 | 0.3540 | 0.3180 | 0.3200 | 0.3200 | 804,800 |
Apr 29, 2024 | 0.3300 | 0.3450 | 0.3040 | 0.3420 | 0.3420 | 790,800 |
Apr 26, 2024 | 0.3160 | 0.3310 | 0.3160 | 0.3260 | 0.3260 | 535,600 |
Apr 25, 2024 | 0.2920 | 0.3230 | 0.2840 | 0.3180 | 0.3180 | 1,109,800 |
Apr 24, 2024 | 0.3000 | 0.3000 | 0.2810 | 0.2890 | 0.2890 | 967,700 |
Apr 23, 2024 | 0.2840 | 0.3060 | 0.2790 | 0.2930 | 0.2930 | 856,900 |
Apr 22, 2024 | 0.2690 | 0.2960 | 0.2640 | 0.2880 | 0.2880 | 922,900 |
Apr 19, 2024 | 0.2700 | 0.2810 | 0.2620 | 0.2800 | 0.2800 | 601,600 |
Apr 18, 2024 | 0.2610 | 0.2770 | 0.2610 | 0.2700 | 0.2700 | 281,100 |
Apr 17, 2024 | 0.2760 | 0.2800 | 0.2650 | 0.2770 | 0.2770 | 572,000 |
Apr 16, 2024 | 0.2660 | 0.2750 | 0.2580 | 0.2700 | 0.2700 | 621,500 |
Apr 15, 2024 | 0.2920 | 0.2920 | 0.2650 | 0.2730 | 0.2730 | 786,500 |
Apr 12, 2024 | 0.2800 | 0.2960 | 0.2700 | 0.2720 | 0.2720 | 887,000 |
Apr 11, 2024 | 0.2780 | 0.2860 | 0.2680 | 0.2860 | 0.2860 | 506,100 |
Apr 10, 2024 | 0.2800 | 0.2830 | 0.2680 | 0.2760 | 0.2760 | 541,900 |
Apr 09, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2820 | 0.2820 | 984,100 |
Apr 08, 2024 | 0.2940 | 0.3070 | 0.2840 | 0.2920 | 0.2920 | 1,312,300 |
Apr 05, 2024 | 0.2920 | 0.2990 | 0.2650 | 0.2800 | 0.2800 | 726,300 |
Apr 04, 2024 | 0.2970 | 0.2970 | 0.2800 | 0.2890 | 0.2890 | 1,830,900 |
Apr 03, 2024 | 0.2670 | 0.2900 | 0.2590 | 0.2900 | 0.2900 | 2,530,600 |
Apr 02, 2024 | 0.2660 | 0.2700 | 0.2550 | 0.2670 | 0.2670 | 637,500 |
Apr 01, 2024 | 0.2650 | 0.2700 | 0.2520 | 0.2620 | 0.2620 | 680,000 |
Mar 28, 2024 | 0.2340 | 0.2600 | 0.2340 | 0.2600 | 0.2600 | 731,900 |
Mar 27, 2024 | 0.2300 | 0.2360 | 0.2160 | 0.2250 | 0.2250 | 675,300 |
Mar 26, 2024 | 0.2300 | 0.2340 | 0.2150 | 0.2170 | 0.2170 | 553,000 |
Mar 25, 2024 | 0.2300 | 0.2320 | 0.2110 | 0.2290 | 0.2290 | 1,291,800 |
Mar 22, 2024 | 0.2260 | 0.2340 | 0.2250 | 0.2280 | 0.2280 | 456,700 |
Mar 21, 2024 | 0.2320 | 0.2350 | 0.2240 | 0.2270 | 0.2270 | 704,200 |
Mar 20, 2024 | 0.2130 | 0.2280 | 0.2130 | 0.2270 | 0.2270 | 346,100 |
Mar 19, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2170 | 0.2170 | 716,700 |
Mar 18, 2024 | 0.2260 | 0.2270 | 0.2200 | 0.2200 | 0.2200 | 330,600 |
Mar 15, 2024 | 0.2300 | 0.2360 | 0.2260 | 0.2260 | 0.2260 | 667,200 |
Mar 14, 2024 | 0.2340 | 0.2370 | 0.2260 | 0.2260 | 0.2260 | 304,700 |
Mar 13, 2024 | 0.2250 | 0.2430 | 0.2250 | 0.2370 | 0.2370 | 865,700 |
Mar 12, 2024 | 0.2350 | 0.2420 | 0.2280 | 0.2280 | 0.2280 | 188,200 |
Mar 11, 2024 | 0.2340 | 0.2410 | 0.2300 | 0.2400 | 0.2400 | 460,300 |
Mar 08, 2024 | 0.2390 | 0.2420 | 0.2300 | 0.2320 | 0.2320 | 225,200 |
Mar 07, 2024 | 0.2340 | 0.2370 | 0.2260 | 0.2300 | 0.2300 | 614,300 |
Mar 06, 2024 | 0.2360 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 320,900 |
Mar 05, 2024 | 0.2330 | 0.2360 | 0.2310 | 0.2350 | 0.2350 | 208,000 |
Mar 04, 2024 | 0.2140 | 0.2360 | 0.2140 | 0.2350 | 0.2350 | 1,195,300 |
Mar 01, 2024 | 0.2110 | 0.2180 | 0.2000 | 0.2150 | 0.2150 | 394,300 |
Feb 29, 2024 | 0.2070 | 0.2070 | 0.2000 | 0.2070 | 0.2070 | 115,200 |
Feb 28, 2024 | 0.2010 | 0.2070 | 0.1990 | 0.2010 | 0.2010 | 293,900 |
Feb 27, 2024 | 0.2000 | 0.2040 | 0.1980 | 0.2040 | 0.2040 | 358,600 |
Feb 26, 2024 | 0.2040 | 0.2090 | 0.2000 | 0.2010 | 0.2010 | 331,600 |
Feb 23, 2024 | 0.2050 | 0.2060 | 0.1990 | 0.2010 | 0.2010 | 149,600 |
Feb 22, 2024 | 0.2080 | 0.2120 | 0.2020 | 0.2070 | 0.2070 | 319,000 |
Feb 21, 2024 | 0.2140 | 0.2140 | 0.2030 | 0.2080 | 0.2080 | 348,300 |
Feb 20, 2024 | 0.2180 | 0.2180 | 0.2120 | 0.2150 | 0.2150 | 265,500 |
Feb 16, 2024 | 0.2010 | 0.2190 | 0.2010 | 0.2190 | 0.2190 | 138,400 |
Feb 15, 2024 | 0.2170 | 0.2200 | 0.2100 | 0.2130 | 0.2130 | 175,600 |
Feb 14, 2024 | 0.2000 | 0.2100 | 0.1990 | 0.2060 | 0.2060 | 109,500 |
Feb 13, 2024 | 0.2110 | 0.2150 | 0.1990 | 0.2000 | 0.2000 | 693,300 |
Feb 12, 2024 | 0.2100 | 0.2160 | 0.2100 | 0.2120 | 0.2120 | 188,100 |
Feb 09, 2024 | 0.2110 | 0.2120 | 0.2080 | 0.2110 | 0.2110 | 558,300 |
Feb 08, 2024 | 0.2100 | 0.2110 | 0.2090 | 0.2110 | 0.2110 | 313,100 |
Feb 07, 2024 | 0.2110 | 0.2140 | 0.2100 | 0.2100 | 0.2100 | 301,800 |
Feb 06, 2024 | 0.2130 | 0.2160 | 0.2110 | 0.2110 | 0.2110 | 158,200 |
Feb 05, 2024 | 0.2390 | 0.2390 | 0.2100 | 0.2100 | 0.2100 | 563,700 |
Feb 02, 2024 | 0.2190 | 0.2260 | 0.2120 | 0.2190 | 0.2190 | 467,600 |
Feb 01, 2024 | 0.2100 | 0.2280 | 0.2100 | 0.2190 | 0.2190 | 284,100 |
Jan 31, 2024 | 0.2190 | 0.2280 | 0.2120 | 0.2140 | 0.2140 | 212,600 |
Jan 30, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2170 | 0.2170 | 616,600 |
Jan 29, 2024 | 0.2350 | 0.2350 | 0.2040 | 0.2100 | 0.2100 | 1,379,300 |
Jan 26, 2024 | 0.2370 | 0.2370 | 0.2300 | 0.2320 | 0.2320 | 148,300 |
Jan 25, 2024 | 0.2400 | 0.2400 | 0.2310 | 0.2360 | 0.2360 | 289,900 |
Jan 24, 2024 | 0.2600 | 0.2600 | 0.2360 | 0.2390 | 0.2390 | 195,300 |
Jan 23, 2024 | 0.2420 | 0.2500 | 0.2420 | 0.2500 | 0.2500 | 145,500 |
Jan 22, 2024 | 0.2400 | 0.2420 | 0.2350 | 0.2420 | 0.2420 | 233,900 |
Jan 19, 2024 | 0.2510 | 0.2530 | 0.2440 | 0.2480 | 0.2480 | 164,900 |
Jan 18, 2024 | 0.2390 | 0.2650 | 0.2370 | 0.2520 | 0.2520 | 467,500 |
Jan 17, 2024 | 0.2390 | 0.2410 | 0.2300 | 0.2370 | 0.2370 | 215,600 |
Jan 16, 2024 | 0.2380 | 0.2410 | 0.2300 | 0.2400 | 0.2400 | 734,700 |
Jan 12, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 397,000 |
Jan 11, 2024 | 0.2390 | 0.2460 | 0.2360 | 0.2360 | 0.2360 | 339,300 |
Jan 10, 2024 | 0.2480 | 0.2520 | 0.2390 | 0.2390 | 0.2390 | 471,900 |
Jan 09, 2024 | 0.2550 | 0.2550 | 0.2460 | 0.2470 | 0.2470 | 433,000 |
Jan 08, 2024 | 0.2510 | 0.2550 | 0.2500 | 0.2510 | 0.2510 | 359,200 |
Jan 05, 2024 | 0.2540 | 0.2620 | 0.2510 | 0.2540 | 0.2540 | 341,100 |
Jan 04, 2024 | 0.2610 | 0.2610 | 0.2510 | 0.2520 | 0.2520 | 334,200 |
Jan 03, 2024 | 0.2520 | 0.2580 | 0.2430 | 0.2550 | 0.2550 | 764,200 |
Jan 02, 2024 | 0.2590 | 0.2600 | 0.2510 | 0.2580 | 0.2580 | 331,000 |
Dec 29, 2023 | 0.2570 | 0.2610 | 0.2550 | 0.2570 | 0.2570 | 303,700 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2580 | 0.2660 | 0.2660 | 1,204,600 |
Dec 27, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 275,500 |
Dec 26, 2023 | 0.2730 | 0.2860 | 0.2630 | 0.2770 | 0.2770 | 84,900 |
Dec 22, 2023 | 0.2820 | 0.2900 | 0.2700 | 0.2710 | 0.2710 | 257,300 |
Dec 21, 2023 | 0.2720 | 0.2800 | 0.2700 | 0.2730 | 0.2730 | 503,100 |
Dec 20, 2023 | 0.2660 | 0.2820 | 0.2660 | 0.2690 | 0.2690 | 517,100 |
Dec 19, 2023 | 0.2900 | 0.2920 | 0.2730 | 0.2730 | 0.2730 | 412,000 |
Dec 18, 2023 | 0.2920 | 0.2920 | 0.2670 | 0.2670 | 0.2670 | 447,800 |
Dec 15, 2023 | 0.2680 | 0.2850 | 0.2660 | 0.2800 | 0.2800 | 702,100 |
Dec 14, 2023 | 0.2980 | 0.2980 | 0.2670 | 0.2670 | 0.2670 | 578,200 |
Dec 13, 2023 | 0.2430 | 0.2810 | 0.2400 | 0.2810 | 0.2810 | 492,500 |
Dec 12, 2023 | 0.2560 | 0.2560 | 0.2420 | 0.2440 | 0.2440 | 264,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |