Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,400 |
Jun 13, 2024 | 0.3613 | 0.3613 | 0.3613 | 0.3613 | 0.3613 | 6,500 |
Jun 12, 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 2,000 |
Jun 11, 2024 | 0.3417 | 0.3450 | 0.3417 | 0.3450 | 0.3450 | 600 |
Jun 10, 2024 | 0.3100 | 0.3590 | 0.3000 | 0.3590 | 0.3590 | 47,500 |
Jun 07, 2024 | 0.3401 | 0.3450 | 0.3300 | 0.3313 | 0.3313 | 26,900 |
Jun 06, 2024 | 0.3850 | 0.3850 | 0.3392 | 0.3464 | 0.3464 | 12,300 |
Jun 05, 2024 | 0.3649 | 0.3649 | 0.3603 | 0.3603 | 0.3603 | 2,800 |
Jun 04, 2024 | 0.3644 | 0.3644 | 0.3592 | 0.3614 | 0.3614 | 4,500 |
Jun 03, 2024 | 0.3625 | 0.3625 | 0.3568 | 0.3594 | 0.3594 | 65,800 |
May 31, 2024 | 0.3440 | 0.3511 | 0.3440 | 0.3510 | 0.3510 | 32,100 |
May 30, 2024 | 0.3352 | 0.3420 | 0.3352 | 0.3420 | 0.3420 | 5,700 |
May 29, 2024 | 0.3452 | 0.3539 | 0.3400 | 0.3539 | 0.3539 | 19,200 |
May 28, 2024 | 0.3301 | 0.3326 | 0.3301 | 0.3304 | 0.3304 | 13,700 |
May 24, 2024 | 0.3657 | 0.3657 | 0.3366 | 0.3366 | 0.3366 | 43,100 |
May 23, 2024 | 0.3500 | 0.3555 | 0.3500 | 0.3543 | 0.3543 | 10,400 |
May 22, 2024 | 0.3805 | 0.3805 | 0.3549 | 0.3612 | 0.3612 | 24,500 |
May 21, 2024 | 0.4237 | 0.4353 | 0.3740 | 0.3912 | 0.3912 | 73,700 |
May 20, 2024 | 0.4280 | 0.4850 | 0.3995 | 0.4425 | 0.4425 | 22,000 |
May 17, 2024 | 0.5320 | 0.5320 | 0.4173 | 0.4200 | 0.4200 | 73,400 |
May 16, 2024 | 0.5180 | 0.6070 | 0.4711 | 0.5470 | 0.5470 | 93,200 |
May 15, 2024 | 0.4603 | 0.5175 | 0.4299 | 0.5055 | 0.5055 | 44,800 |
May 14, 2024 | 0.3870 | 0.4721 | 0.3870 | 0.4466 | 0.4466 | 39,700 |
May 13, 2024 | 0.3102 | 0.3831 | 0.3101 | 0.3831 | 0.3831 | 11,000 |
May 10, 2024 | 0.3359 | 0.3393 | 0.3128 | 0.3187 | 0.3187 | 33,900 |
May 09, 2024 | 0.3360 | 0.3360 | 0.3166 | 0.3320 | 0.3320 | 12,100 |
May 08, 2024 | 0.3150 | 0.3360 | 0.3150 | 0.3360 | 0.3360 | 3,500 |
May 07, 2024 | 0.3290 | 0.3300 | 0.3244 | 0.3300 | 0.3300 | 22,500 |
May 06, 2024 | 0.3400 | 0.3462 | 0.3100 | 0.3291 | 0.3291 | 40,800 |
May 03, 2024 | 0.3521 | 0.3521 | 0.3268 | 0.3357 | 0.3357 | 30,200 |
May 02, 2024 | 0.3700 | 0.3713 | 0.3700 | 0.3713 | 0.3713 | 2,100 |
May 01, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,400 |
Apr 30, 2024 | 0.3647 | 0.3698 | 0.3608 | 0.3698 | 0.3698 | 7,300 |
Apr 29, 2024 | 0.4106 | 0.4106 | 0.3570 | 0.3800 | 0.3800 | 22,200 |
Apr 26, 2024 | 0.4100 | 0.4131 | 0.4100 | 0.4131 | 0.4131 | 1,100 |
Apr 25, 2024 | 0.4012 | 0.4231 | 0.4012 | 0.4071 | 0.4071 | 13,600 |
Apr 24, 2024 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 400 |
Apr 23, 2024 | 0.3912 | 0.4123 | 0.3778 | 0.3989 | 0.3989 | 25,400 |
Apr 22, 2024 | 0.4005 | 0.4100 | 0.4005 | 0.4100 | 0.4100 | 29,300 |
Apr 19, 2024 | 0.4118 | 0.4118 | 0.4017 | 0.4100 | 0.4100 | 3,200 |
Apr 18, 2024 | 0.4292 | 0.4292 | 0.4042 | 0.4042 | 0.4042 | 4,500 |
Apr 17, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Apr 16, 2024 | 0.4302 | 0.4302 | 0.4042 | 0.4042 | 0.4042 | 17,000 |
Apr 15, 2024 | 0.4087 | 0.4123 | 0.4087 | 0.4107 | 0.4107 | 10,000 |
Apr 12, 2024 | 0.4300 | 0.4327 | 0.4103 | 0.4103 | 0.4103 | 92,100 |
Apr 11, 2024 | 0.4057 | 0.4338 | 0.4057 | 0.4338 | 0.4338 | 9,700 |
Apr 10, 2024 | 0.4287 | 0.4287 | 0.4100 | 0.4100 | 0.4100 | 1,100 |
Apr 09, 2024 | 0.4257 | 0.4300 | 0.4154 | 0.4300 | 0.4300 | 3,500 |
Apr 08, 2024 | 0.4220 | 0.4469 | 0.3784 | 0.4213 | 0.4213 | 59,900 |
Apr 05, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4220 | 0.4220 | 22,600 |
Apr 04, 2024 | 0.3946 | 0.4339 | 0.3946 | 0.4128 | 0.4128 | 35,600 |
Apr 03, 2024 | 0.4070 | 0.4173 | 0.3851 | 0.3947 | 0.3947 | 126,000 |
Apr 02, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 10,900 |
Apr 01, 2024 | 0.3710 | 0.3857 | 0.3700 | 0.3700 | 0.3700 | 15,100 |
Mar 28, 2024 | 0.3540 | 0.3711 | 0.3540 | 0.3666 | 0.3666 | 55,800 |
Mar 27, 2024 | 0.3300 | 0.3540 | 0.3300 | 0.3540 | 0.3540 | 6,200 |
Mar 26, 2024 | 0.3255 | 0.3358 | 0.3255 | 0.3290 | 0.3290 | 26,600 |
Mar 25, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,000 |
Mar 22, 2024 | 0.3292 | 0.3400 | 0.3260 | 0.3400 | 0.3400 | 5,000 |
Mar 21, 2024 | 0.3432 | 0.3432 | 0.3179 | 0.3289 | 0.3289 | 8,900 |
Mar 20, 2024 | 0.2944 | 0.3222 | 0.2944 | 0.3222 | 0.3222 | 24,000 |
Mar 19, 2024 | 0.2985 | 0.3200 | 0.2973 | 0.3200 | 0.3200 | 6,700 |
Mar 18, 2024 | 0.3200 | 0.3200 | 0.2944 | 0.2944 | 0.2944 | 5,200 |
Mar 15, 2024 | 0.3167 | 0.3380 | 0.3099 | 0.3099 | 0.3099 | 22,800 |
Mar 14, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 8,800 |
Mar 13, 2024 | 0.3109 | 0.3276 | 0.3040 | 0.3276 | 0.3276 | 37,100 |
Mar 12, 2024 | 0.3000 | 0.3024 | 0.2934 | 0.2934 | 0.2934 | 2,700 |
Mar 11, 2024 | 0.3150 | 0.3230 | 0.3150 | 0.3230 | 0.3230 | 6,000 |
Mar 08, 2024 | 0.2949 | 0.2949 | 0.2949 | 0.2949 | 0.2949 | 27,800 |
Mar 07, 2024 | 0.2804 | 0.2980 | 0.2800 | 0.2980 | 0.2980 | 21,000 |
Mar 06, 2024 | 0.2825 | 0.2825 | 0.2793 | 0.2793 | 0.2793 | 3,700 |
Mar 05, 2024 | 0.2800 | 0.2804 | 0.2775 | 0.2790 | 0.2790 | 38,400 |
Mar 04, 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | - |
Mar 01, 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 100 |
Feb 29, 2024 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 500 |
Feb 28, 2024 | 0.2541 | 0.2541 | 0.2461 | 0.2461 | 0.2461 | 1,300 |
Feb 27, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 8,000 |
Feb 26, 2024 | 0.2574 | 0.2574 | 0.2539 | 0.2539 | 0.2539 | 1,100 |
Feb 23, 2024 | 0.2617 | 0.2617 | 0.2614 | 0.2614 | 0.2614 | 63,300 |
Feb 22, 2024 | 0.2459 | 0.2459 | 0.2459 | 0.2459 | 0.2459 | 39,000 |
Feb 21, 2024 | 0.2600 | 0.2637 | 0.2459 | 0.2459 | 0.2459 | 42,100 |
Feb 20, 2024 | 0.2605 | 0.2617 | 0.2589 | 0.2589 | 0.2589 | 31,700 |
Feb 16, 2024 | 0.2507 | 0.2507 | 0.2507 | 0.2507 | 0.2507 | - |
Feb 15, 2024 | 0.2790 | 0.2790 | 0.2486 | 0.2507 | 0.2507 | 57,300 |
Feb 14, 2024 | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 700 |
Feb 13, 2024 | 0.2886 | 0.2886 | 0.2667 | 0.2684 | 0.2684 | 128,600 |
Feb 12, 2024 | 0.2710 | 0.2913 | 0.2710 | 0.2827 | 0.2827 | 189,900 |
Feb 09, 2024 | 0.2520 | 0.2534 | 0.2520 | 0.2534 | 0.2534 | 9,000 |
Feb 08, 2024 | 0.2794 | 0.2794 | 0.2794 | 0.2794 | 0.2794 | 400 |
Feb 07, 2024 | 0.2749 | 0.2847 | 0.2749 | 0.2847 | 0.2847 | 5,000 |
Feb 06, 2024 | 0.2688 | 0.2752 | 0.2688 | 0.2752 | 0.2752 | 32,200 |
Feb 05, 2024 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 0.2756 | 3,000 |
Feb 02, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 2,000 |
Feb 01, 2024 | 0.2898 | 0.2938 | 0.2833 | 0.2880 | 0.2880 | 36,500 |
Jan 31, 2024 | 0.2853 | 0.2950 | 0.2819 | 0.2868 | 0.2868 | 36,200 |
Jan 30, 2024 | 0.2955 | 0.2955 | 0.2801 | 0.2908 | 0.2908 | 36,100 |
Jan 29, 2024 | 0.3410 | 0.3410 | 0.2810 | 0.2942 | 0.2942 | 66,800 |
Jan 26, 2024 | 0.3778 | 0.3778 | 0.3540 | 0.3540 | 0.3540 | 13,400 |
Jan 25, 2024 | 0.3910 | 0.3910 | 0.3692 | 0.3692 | 0.3692 | 10,000 |
Jan 24, 2024 | 0.3828 | 0.4036 | 0.3795 | 0.3969 | 0.3969 | 126,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |