Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 572,291 |
May 03, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 4,341,630 |
May 02, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 1,655,636 |
May 01, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 3,891,717 |
Apr 30, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 2,026,440 |
Apr 29, 2024 | 0.1750 | 0.1775 | 0.1700 | 0.1750 | 0.1750 | 2,926,605 |
Apr 26, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 2,418,409 |
Apr 24, 2024 | 0.1700 | 0.1725 | 0.1650 | 0.1700 | 0.1700 | 1,918,516 |
Apr 23, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 1,195,838 |
Apr 22, 2024 | 0.1750 | 0.1775 | 0.1700 | 0.1700 | 0.1700 | 1,301,196 |
Apr 19, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 751,974 |
Apr 18, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 507,851 |
Apr 17, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 3,311,991 |
Apr 16, 2024 | 0.1800 | 0.1825 | 0.1700 | 0.1750 | 0.1750 | 2,281,130 |
Apr 15, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 715,401 |
Apr 12, 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 2,004,716 |
Apr 11, 2024 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 2,838,179 |
Apr 10, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 1,723,128 |
Apr 09, 2024 | 0.1650 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 2,344,606 |
Apr 08, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 6,516,344 |
Apr 05, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 2,123,016 |
Apr 04, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 2,339,963 |
Apr 03, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1700 | 0.1700 | 4,657,535 |
Apr 02, 2024 | 0.1700 | 0.1750 | 0.1675 | 0.1750 | 0.1750 | 2,951,143 |
Mar 28, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 5,656,805 |
Mar 27, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 1,137,841 |
Mar 26, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 4,878,225 |
Mar 25, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 998,907 |
Mar 22, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 2,209,717 |
Mar 21, 2024 | 0.1750 | 0.1800 | 0.1725 | 0.1800 | 0.1800 | 7,560,988 |
Mar 20, 2024 | 0.1700 | 0.1800 | 0.1675 | 0.1700 | 0.1700 | 5,416,539 |
Mar 19, 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1650 | 0.1650 | 12,757,465 |
Mar 18, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 14,951,910 |
Mar 15, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 14, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 1,635,669 |
Mar 13, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 713,161 |
Mar 12, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 593,534 |
Mar 11, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 762,587 |
Mar 08, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 1,456,487 |
Mar 07, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 468,990 |
Mar 06, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 810,618 |
Mar 05, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 1,244,028 |
Mar 04, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 1,735,574 |
Mar 01, 2024 | 0.2350 | 0.2450 | 0.2150 | 0.2200 | 0.2200 | 1,799,192 |
Feb 29, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,101,317 |
Feb 28, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,606,174 |
Feb 27, 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 1,067,838 |
Feb 26, 2024 | 0.2500 | 0.2500 | 0.2150 | 0.2250 | 0.2250 | 1,529,370 |
Feb 23, 2024 | 0.2350 | 0.2350 | 0.2175 | 0.2250 | 0.2250 | 1,281,150 |
Feb 22, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 317,547 |
Feb 21, 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 900,568 |
Feb 20, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 625,108 |
Feb 19, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 279,278 |
Feb 16, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 181,836 |
Feb 15, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 137,502 |
Feb 14, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 804,279 |
Feb 13, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 607,792 |
Feb 12, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 761,813 |
Feb 09, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 251,995 |
Feb 08, 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 447,738 |
Feb 07, 2024 | 0.2650 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 522,218 |
Feb 06, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 625,037 |
Feb 05, 2024 | 0.2800 | 0.2825 | 0.2650 | 0.2800 | 0.2800 | 916,512 |
Feb 02, 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 2,106,524 |
Feb 01, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 497,860 |
Jan 31, 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 2,205,056 |
Jan 30, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 1,015,424 |
Jan 29, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 716,249 |
Jan 25, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 550,468 |
Jan 24, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 809,591 |
Jan 23, 2024 | 0.2400 | 0.2550 | 0.2200 | 0.2200 | 0.2200 | 968,694 |
Jan 22, 2024 | 0.2600 | 0.2600 | 0.2425 | 0.2550 | 0.2550 | 800,620 |
Jan 19, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 597,479 |
Jan 18, 2024 | 0.2650 | 0.2800 | 0.2575 | 0.2600 | 0.2600 | 772,776 |
Jan 17, 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,028,568 |
Jan 16, 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2700 | 0.2700 | 1,960,610 |
Jan 15, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3025 | 0.3025 | 1,975,712 |
Jan 12, 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 1,693,712 |
Jan 11, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 525,077 |
Jan 10, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,482,635 |
Jan 09, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 176,210 |
Jan 08, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 343,975 |
Jan 05, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 555,386 |
Jan 04, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 378,288 |
Jan 03, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 387,084 |
Jan 02, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 233,674 |
Dec 29, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 422,893 |
Dec 28, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 303,014 |
Dec 27, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 380,771 |
Dec 22, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 56,080 |
Dec 21, 2023 | 0.2550 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 408,016 |
Dec 20, 2023 | 0.2500 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 1,012,618 |
Dec 19, 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 739,020 |
Dec 18, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 106,761 |
Dec 15, 2023 | 0.2750 | 0.2800 | 0.2450 | 0.2450 | 0.2450 | 823,133 |
Dec 14, 2023 | 0.2500 | 0.2700 | 0.2375 | 0.2700 | 0.2700 | 729,357 |
Dec 13, 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 392,068 |
Dec 12, 2023 | 0.2675 | 0.2675 | 0.2550 | 0.2650 | 0.2650 | 582,901 |
Dec 11, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 468,034 |
Dec 08, 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 266,436 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |