Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 2,025,324 |
Apr 30, 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 1,957,233 |
Apr 29, 2024 | 0.4450 | 0.4750 | 0.4250 | 0.4700 | 0.4700 | 3,701,096 |
Apr 26, 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 968,686 |
Apr 25, 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4350 | 0.4350 | 2,407,782 |
Apr 24, 2024 | 0.4000 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 705,605 |
Apr 23, 2024 | 0.3900 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 2,314,156 |
Apr 22, 2024 | 0.3700 | 0.4050 | 0.3650 | 0.3950 | 0.3950 | 3,308,108 |
Apr 19, 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 997,904 |
Apr 18, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 391,622 |
Apr 17, 2024 | 0.3800 | 0.3800 | 0.3675 | 0.3800 | 0.3800 | 1,338,193 |
Apr 16, 2024 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 1,044,957 |
Apr 15, 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 1,929,576 |
Apr 12, 2024 | 0.4000 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 2,467,532 |
Apr 11, 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 626,031 |
Apr 10, 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 760,128 |
Apr 09, 2024 | 0.4000 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 1,229,114 |
Apr 08, 2024 | 0.4050 | 0.4200 | 0.3850 | 0.3950 | 0.3950 | 2,705,794 |
Apr 05, 2024 | 0.3800 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 1,873,777 |
Apr 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 1,751,323 |
Apr 03, 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 2,135,442 |
Apr 02, 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 1,184,119 |
Apr 01, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 948,871 |
Mar 28, 2024 | 0.3200 | 0.3550 | 0.3150 | 0.3550 | 0.3550 | 1,484,201 |
Mar 27, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,034,499 |
Mar 26, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 739,631 |
Mar 25, 2024 | 0.3150 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 1,816,226 |
Mar 22, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 273,505 |
Mar 21, 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 700,323 |
Mar 20, 2024 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 623,767 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 279,794 |
Mar 18, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 319,262 |
Mar 15, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 369,773 |
Mar 14, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 366,761 |
Mar 13, 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 624,738 |
Mar 12, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 220,633 |
Mar 11, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 374,946 |
Mar 08, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 256,783 |
Mar 07, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 221,435 |
Mar 06, 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 454,118 |
Mar 05, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 280,372 |
Mar 04, 2024 | 0.3050 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 960,338 |
Mar 01, 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 206,186 |
Feb 29, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 185,649 |
Feb 28, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 201,916 |
Feb 27, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 271,733 |
Feb 26, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 215,866 |
Feb 23, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 321,557 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 183,377 |
Feb 21, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 293,902 |
Feb 20, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 220,920 |
Feb 16, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 134,889 |
Feb 15, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 236,990 |
Feb 14, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 114,477 |
Feb 13, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 512,153 |
Feb 12, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 139,809 |
Feb 09, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 161,009 |
Feb 08, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 70,921 |
Feb 07, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 498,426 |
Feb 06, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 257,820 |
Feb 05, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 319,408 |
Feb 02, 2024 | 0.2900 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 527,952 |
Feb 01, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 573,281 |
Jan 31, 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 430,917 |
Jan 30, 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 2,217,907 |
Jan 29, 2024 | 0.3150 | 0.3150 | 0.2600 | 0.2600 | 0.2600 | 6,040,916 |
Jan 26, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 543,603 |
Jan 25, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 388,791 |
Jan 24, 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 711,803 |
Jan 23, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 502,370 |
Jan 22, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 405,552 |
Jan 19, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 320,347 |
Jan 18, 2024 | 0.3250 | 0.3550 | 0.3200 | 0.3450 | 0.3450 | 509,501 |
Jan 17, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 328,366 |
Jan 16, 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 296,448 |
Jan 15, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 156,748 |
Jan 12, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 500,149 |
Jan 11, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 303,846 |
Jan 10, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 486,645 |
Jan 09, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 291,301 |
Jan 08, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 326,134 |
Jan 05, 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 280,094 |
Jan 04, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 214,041 |
Jan 03, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 634,268 |
Jan 02, 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 451,884 |
Dec 29, 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 464,026 |
Dec 28, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 820,799 |
Dec 27, 2023 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 403,957 |
Dec 22, 2023 | 0.3700 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 735,622 |
Dec 21, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 293,590 |
Dec 20, 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 349,079 |
Dec 19, 2023 | 0.3700 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 479,043 |
Dec 18, 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 308,151 |
Dec 15, 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 1,120,903 |
Dec 14, 2023 | 0.3800 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 469,717 |
Dec 13, 2023 | 0.3300 | 0.3800 | 0.3225 | 0.3750 | 0.3750 | 856,910 |
Dec 12, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 388,919 |
Dec 11, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 203,229 |
Dec 08, 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 290,854 |
Dec 07, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 223,560 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |