Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 115,000 |
Apr 25, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 168,100 |
Apr 24, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 263,800 |
Apr 23, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 12,500 |
Apr 22, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 256,700 |
Apr 19, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 160,300 |
Apr 18, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 84,100 |
Apr 17, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 184,000 |
Apr 16, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 42,000 |
Apr 15, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 90,600 |
Apr 12, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 85,700 |
Apr 11, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 65,800 |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 42,000 |
Apr 09, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 72,500 |
Apr 08, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 64,900 |
Apr 05, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 66,800 |
Apr 04, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 97,000 |
Apr 03, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 26,200 |
Apr 02, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 634,500 |
Apr 01, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 451,300 |
Mar 28, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 227,400 |
Mar 27, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 84,500 |
Mar 26, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 57,800 |
Mar 25, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 188,600 |
Mar 22, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 101,000 |
Mar 21, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 72,000 |
Mar 20, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 131,500 |
Mar 19, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 374,000 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 23,400 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 31,800 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 21,500 |
Mar 13, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 12,500 |
Mar 12, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 27,300 |
Mar 11, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,900 |
Mar 08, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 17,000 |
Mar 07, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 36,300 |
Mar 06, 2024 | 0.2100 | 0.2600 | 0.2100 | 0.2500 | 0.2500 | 51,000 |
Mar 05, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 17,800 |
Mar 04, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 23,000 |
Mar 01, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 140,500 |
Feb 29, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 91,000 |
Feb 28, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 69,000 |
Feb 27, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 91,800 |
Feb 26, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 47,300 |
Feb 23, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 155,300 |
Feb 22, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 73,500 |
Feb 21, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 284,900 |
Feb 20, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 116,200 |
Feb 16, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 77,000 |
Feb 15, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 38,000 |
Feb 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 13, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 15,900 |
Feb 12, 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 123,300 |
Feb 09, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 190,200 |
Feb 08, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 60,200 |
Feb 07, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 86,500 |
Feb 06, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 170,700 |
Feb 05, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 37,500 |
Feb 02, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 191,700 |
Feb 01, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 197,200 |
Jan 31, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 31,500 |
Jan 30, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,500 |
Jan 29, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 73,500 |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 216,900 |
Jan 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,900 |
Jan 24, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 51,100 |
Jan 23, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 25,000 |
Jan 22, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 19,900 |
Jan 19, 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 106,300 |
Jan 18, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 43,200 |
Jan 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Jan 16, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 9,500 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 22,000 |
Jan 12, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 35,500 |
Jan 11, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 10, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 57,600 |
Jan 09, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,500 |
Jan 08, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 40,400 |
Jan 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,200 |
Jan 04, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 5,300 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Jan 02, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 28,200 |
Dec 29, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 300 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 30,500 |
Dec 27, 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 115,000 |
Dec 22, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 12,400 |
Dec 21, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,200 |
Dec 20, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 15,300 |
Dec 19, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 61,300 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 13,000 |
Dec 14, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 6,400 |
Dec 13, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 27,500 |
Dec 12, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,800 |
Dec 11, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 55,900 |
Dec 08, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 3,500 |
Dec 07, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 22,500 |
Dec 06, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 19,500 |
Dec 05, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 22,500 |
Dec 04, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 38,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |