Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 835,505 |
May 28, 2024 | 0.3200 | 0.3650 | 0.3150 | 0.3400 | 0.3400 | 1,624,161 |
May 27, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 154,703 |
May 24, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 72,420 |
May 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 658,332 |
May 22, 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 898,552 |
May 21, 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 1,045,557 |
May 20, 2024 | 0.3450 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 1,749,657 |
May 17, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 737,761 |
May 16, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 963,515 |
May 15, 2024 | 0.3250 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 1,449,099 |
May 14, 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 831,993 |
May 13, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,069,243 |
May 10, 2024 | 0.2800 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 863,655 |
May 09, 2024 | 0.2800 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 3,025,696 |
May 08, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 766,839 |
May 07, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 242,868 |
May 06, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 169,335 |
May 03, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 261,935 |
May 02, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 212,063 |
May 01, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 523,653 |
Apr 30, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 566,985 |
Apr 29, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 634,401 |
Apr 26, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 367,171 |
Apr 24, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 250,604 |
Apr 23, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 269,514 |
Apr 22, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 292,756 |
Apr 19, 2024 | 0.2750 | 0.2775 | 0.2700 | 0.2700 | 0.2700 | 353,117 |
Apr 18, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 250,741 |
Apr 17, 2024 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 1,389,904 |
Apr 16, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,051,838 |
Apr 15, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 390,792 |
Apr 12, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 587,251 |
Apr 11, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 286,543 |
Apr 10, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 243,186 |
Apr 09, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 208,032 |
Apr 08, 2024 | 0.2600 | 0.2700 | 0.2525 | 0.2675 | 0.2675 | 778,094 |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 279,783 |
Apr 04, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 897,852 |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 234,872 |
Apr 02, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 601,057 |
Mar 28, 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 272,438 |
Mar 27, 2024 | 0.2150 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 480,698 |
Mar 26, 2024 | 0.2200 | 0.2225 | 0.2150 | 0.2150 | 0.2150 | 195,109 |
Mar 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 355,672 |
Mar 22, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 111,366 |
Mar 21, 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 764,809 |
Mar 20, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 397,641 |
Mar 19, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 476,827 |
Mar 18, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 291,713 |
Mar 15, 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 1,711,317 |
Mar 14, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 173,777 |
Mar 13, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 213,638 |
Mar 12, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 231,140 |
Mar 11, 2024 | 0.2550 | 0.2600 | 0.2250 | 0.2250 | 0.2250 | 659,692 |
Mar 08, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 1,061,661 |
Mar 07, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 581,868 |
Mar 06, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 752,042 |
Mar 05, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 783,765 |
Mar 04, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 988,523 |
Mar 01, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 231,039 |
Feb 29, 2024 | 0.2000 | 0.2050 | 0.1800 | 0.1950 | 0.1950 | 1,120,329 |
Feb 28, 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 243,597 |
Feb 27, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 413,274 |
Feb 26, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2025 | 0.2025 | 153,935 |
Feb 23, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 631,519 |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 320,334 |
Feb 21, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 73,761 |
Feb 20, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 194,500 |
Feb 19, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 125,143 |
Feb 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 69,162 |
Feb 15, 2024 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 829,281 |
Feb 14, 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 369,143 |
Feb 13, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 15,747 |
Feb 12, 2024 | 0.2050 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 1,213,642 |
Feb 09, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 318,378 |
Feb 08, 2024 | 0.2100 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 295,818 |
Feb 07, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 389,006 |
Feb 06, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 689,874 |
Feb 05, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 533,504 |
Feb 02, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 275,183 |
Feb 01, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 317,296 |
Jan 31, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 45,070 |
Jan 30, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 208,852 |
Jan 29, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 87,455 |
Jan 25, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 540,599 |
Jan 24, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 212,013 |
Jan 23, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 184,527 |
Jan 22, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 164,888 |
Jan 19, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 40,882 |
Jan 18, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 146,367 |
Jan 17, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 296,411 |
Jan 16, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 40,278 |
Jan 15, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 21,000 |
Jan 12, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 4,459 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 357,254 |
Jan 10, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 397,114 |
Jan 09, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 230,007 |
Jan 08, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 608,688 |
Jan 05, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 77,660 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |