Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 206,700 |
Mar 27, 2024 | 0.3400 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 1,070,000 |
Mar 26, 2024 | 0.3250 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 943,600 |
Mar 25, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 594,166 |
Mar 22, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 518,400 |
Mar 21, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 567,448 |
Mar 20, 2024 | 0.3200 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 1,904,933 |
Mar 19, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
Mar 18, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 301,500 |
Mar 15, 2024 | 0.2650 | 0.3100 | 0.2500 | 0.3000 | 0.3000 | 242,200 |
Mar 14, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2650 | 0.2650 | 191,500 |
Mar 13, 2024 | 0.3200 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 128,213 |
Mar 12, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 158,000 |
Mar 11, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 155,474 |
Mar 08, 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 74,435 |
Mar 07, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 101,500 |
Mar 06, 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 93,050 |
Mar 05, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 155,125 |
Mar 04, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Mar 01, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 1,200 |
Feb 29, 2024 | 0.2450 | 0.2800 | 0.2400 | 0.2650 | 0.2650 | 319,221 |
Feb 28, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 7,500 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 329,300 |
Feb 26, 2024 | 0.2400 | 0.2650 | 0.2300 | 0.2400 | 0.2400 | 139,000 |
Feb 23, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 49,325 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 50,105 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 69,669 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Feb 16, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 60,500 |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 141,500 |
Feb 14, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Feb 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 41,000 |
Feb 12, 2024 | 0.2950 | 0.2950 | 0.2450 | 0.2650 | 0.2650 | 223,500 |
Feb 09, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 12,000 |
Feb 08, 2024 | 0.2550 | 0.3050 | 0.2450 | 0.2900 | 0.2900 | 123,295 |
Feb 07, 2024 | 0.2800 | 0.3150 | 0.2500 | 0.2500 | 0.2500 | 320,700 |
Feb 06, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 31,707 |
Feb 05, 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 66,770 |
Feb 02, 2024 | 0.2600 | 0.2800 | 0.2350 | 0.2800 | 0.2800 | 187,242 |
Feb 01, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 15,000 |
Jan 31, 2024 | 0.2550 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 27,833 |
Jan 30, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 6,500 |
Jan 29, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 6,180 |
Jan 26, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 117,700 |
Jan 25, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 38,500 |
Jan 24, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 140,000 |
Jan 23, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 22, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,075 |
Jan 19, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 159,000 |
Jan 18, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 144,300 |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Jan 16, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 16,035 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 57,500 |
Jan 12, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 355,500 |
Jan 11, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 113,500 |
Jan 10, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 21,171 |
Jan 09, 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 122,000 |
Jan 08, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 380,500 |
Jan 05, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 56,500 |
Jan 04, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 15,000 |
Jan 03, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 33,000 |
Jan 02, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,002 |
Dec 29, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 507 |
Dec 28, 2023 | 0.2600 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 167,700 |
Dec 27, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 216,400 |
Dec 22, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 51,400 |
Dec 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,721 |
Dec 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,022 |
Dec 19, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 100,521 |
Dec 18, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 69,774 |
Dec 15, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 195,726 |
Dec 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 244,000 |
Dec 13, 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 113,076 |
Dec 12, 2023 | 0.2650 | 0.2900 | 0.2450 | 0.2500 | 0.2500 | 245,528 |
Dec 11, 2023 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 420,500 |
Dec 08, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 174,000 |
Dec 07, 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 14,000 |
Dec 06, 2023 | 0.3000 | 0.3150 | 0.2800 | 0.3150 | 0.3150 | 1,122,509 |
Dec 05, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 102,782 |
Dec 04, 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 92,011 |
Dec 01, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 70,000 |
Nov 30, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 128,971 |
Nov 29, 2023 | 0.3350 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 32,275 |
Nov 28, 2023 | 0.3100 | 0.3450 | 0.3100 | 0.3300 | 0.3300 | 120,500 |
Nov 27, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 43,727 |
Nov 24, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,003 |
Nov 23, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Nov 22, 2023 | 0.3450 | 0.3450 | 0.3050 | 0.3450 | 0.3450 | 88,500 |
Nov 21, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 3,550 |
Nov 20, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 102,500 |
Nov 17, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 21,107 |
Nov 16, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 24,500 |
Nov 15, 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 11,000 |
Nov 14, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 59,500 |
Nov 13, 2023 | 0.3000 | 0.3450 | 0.2900 | 0.3400 | 0.3400 | 207,900 |
Nov 10, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 13,014 |
Nov 09, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 118,000 |
Nov 08, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 116,500 |
Nov 07, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 19,950 |
Nov 06, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |