Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,540 |
May 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Apr 30, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,500 |
Apr 29, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,000 |
Apr 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 7,500 |
Apr 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,500 |
Apr 24, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,400 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,300 |
Apr 22, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 2,900 |
Apr 19, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,500 |
Apr 18, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 18,600 |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Apr 16, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 28,000 |
Apr 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,000 |
Apr 12, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 5,500 |
Apr 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
Apr 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Apr 09, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
Apr 08, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 47,900 |
Apr 05, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 9,500 |
Apr 04, 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 88,400 |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 |
Apr 02, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 45,900 |
Apr 01, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 43,000 |
Mar 28, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 82,700 |
Mar 27, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 34,000 |
Mar 26, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 10,000 |
Mar 25, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 15,500 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 32,000 |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 68,500 |
Mar 20, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,100 |
Mar 19, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 |
Mar 18, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 6,800 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 14, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 29,500 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 12,000 |
Mar 12, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 15,100 |
Mar 11, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 2,000 |
Mar 08, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 47,500 |
Mar 07, 2024 | 0.2500 | 0.3100 | 0.2500 | 0.2800 | 0.2800 | 374,700 |
Mar 06, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 9,900 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 04, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 13,000 |
Mar 01, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 12,200 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,500 |
Feb 28, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
Feb 27, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 5,500 |
Feb 26, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 11,100 |
Feb 23, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 22, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 16,500 |
Feb 21, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 32,500 |
Feb 20, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 19,300 |
Feb 16, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 6,900 |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 11,600 |
Feb 14, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 32,000 |
Feb 13, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
Feb 12, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Feb 09, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 24,500 |
Feb 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,100 |
Feb 07, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 16,000 |
Feb 06, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 16,200 |
Feb 05, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 11,500 |
Feb 02, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 42,400 |
Feb 01, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 150,500 |
Jan 31, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 7,000 |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,200 |
Jan 29, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 52,000 |
Jan 26, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 10,300 |
Jan 25, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 17,000 |
Jan 24, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 119,100 |
Jan 23, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 139,800 |
Jan 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 63,000 |
Jan 19, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,500 |
Jan 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 11,500 |
Jan 17, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 27,100 |
Jan 16, 2024 | 0.2000 | 0.2400 | 0.1900 | 0.2400 | 0.2400 | 68,100 |
Jan 15, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 77,200 |
Jan 12, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 55,000 |
Jan 11, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 |
Jan 10, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 62,000 |
Jan 09, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 20,500 |
Jan 08, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 23,000 |
Jan 05, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Jan 04, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 13,300 |
Jan 03, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 101,300 |
Jan 02, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 7,500 |
Dec 29, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 106,500 |
Dec 28, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 137,000 |
Dec 27, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 805,600 |
Dec 22, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,400 |
Dec 21, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 6,800 |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 24,000 |
Dec 19, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 120,300 |
Dec 18, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 23,000 |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 8,400 |
Dec 14, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 30,500 |
Dec 13, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,400 |
Dec 12, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 63,800 |
Dec 11, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 35,600 |
Dec 08, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 22,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |