Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 46,867 |
Apr 23, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 101,500 |
Apr 22, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 102,224 |
Apr 19, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 13,930 |
Apr 18, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 3,000 |
Apr 17, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 20,500 |
Apr 16, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 84,750 |
Apr 15, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 187,896 |
Apr 12, 2024 | 0.2750 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 162,866 |
Apr 11, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 39,000 |
Apr 10, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 156,848 |
Apr 09, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 26,512 |
Apr 08, 2024 | 0.2750 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 115,291 |
Apr 05, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 63,500 |
Apr 04, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 96,238 |
Apr 03, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 128,215 |
Apr 02, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 32,500 |
Apr 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,000 |
Mar 28, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 84,984 |
Mar 27, 2024 | 0.2000 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 215,679 |
Mar 26, 2024 | 0.1950 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 96,000 |
Mar 25, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 94,554 |
Mar 22, 2024 | 0.2150 | 0.2150 | 0.1950 | 0.2000 | 0.2000 | 129,000 |
Mar 21, 2024 | 0.1750 | 0.2100 | 0.1750 | 0.2050 | 0.2050 | 486,148 |
Mar 20, 2024 | 0.1550 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 189,800 |
Mar 19, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,188 |
Mar 18, 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1650 | 0.1650 | 116,050 |
Mar 15, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 195,265 |
Mar 14, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 145,895 |
Mar 13, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 94,986 |
Mar 12, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 349,803 |
Mar 11, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 120,740 |
Mar 08, 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 152,200 |
Mar 07, 2024 | 0.1750 | 0.1850 | 0.1650 | 0.1800 | 0.1800 | 140,799 |
Mar 06, 2024 | 0.2000 | 0.2100 | 0.1600 | 0.1650 | 0.1650 | 754,568 |
Mar 05, 2024 | 0.2800 | 0.2900 | 0.1850 | 0.1900 | 0.1900 | 1,080,279 |
Mar 04, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 27,553 |
Mar 01, 2024 | 0.2700 | 0.2700 | 0.2050 | 0.2700 | 0.2700 | 274,630 |
Feb 29, 2024 | 0.2250 | 0.2750 | 0.2000 | 0.2750 | 0.2750 | 157,738 |
Feb 28, 2024 | 0.1650 | 0.2400 | 0.1600 | 0.2400 | 0.2400 | 176,283 |
Feb 27, 2024 | 0.1800 | 0.1900 | 0.1550 | 0.1600 | 0.1600 | 124,820 |
Feb 26, 2024 | 0.2200 | 0.2200 | 0.1600 | 0.1700 | 0.1700 | 366,762 |
Feb 23, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 532,425 |
Feb 22, 2024 | 0.2350 | 0.2425 | 0.2200 | 0.2200 | 0.2200 | 661,518 |
Feb 21, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 135,465 |
Feb 20, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 36,945 |
Feb 16, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 59,350 |
Feb 15, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 69,555 |
Feb 14, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 161,500 |
Feb 13, 2024 | 0.2950 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 188,726 |
Feb 12, 2024 | 0.2750 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 75,377 |
Feb 09, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 49,800 |
Feb 08, 2024 | 0.2850 | 0.2850 | 0.2500 | 0.2550 | 0.2550 | 480,586 |
Feb 07, 2024 | 0.3150 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 256,309 |
Feb 06, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 92,400 |
Feb 05, 2024 | 0.3500 | 0.3500 | 0.3050 | 0.3300 | 0.3300 | 271,529 |
Feb 02, 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3600 | 0.3600 | 340,010 |
Feb 01, 2024 | 0.3650 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 629,249 |
Jan 31, 2024 | 0.4150 | 0.4150 | 0.3650 | 0.3650 | 0.3650 | 723,286 |
Jan 30, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 170,739 |
Jan 29, 2024 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 521,766 |
Jan 26, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 169,710 |
Jan 25, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 191,416 |
Jan 24, 2024 | 0.4950 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 135,545 |
Jan 23, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 92,751 |
Jan 22, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 42,404 |
Jan 19, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 53,100 |
Jan 18, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 89,243 |
Jan 17, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 123,704 |
Jan 16, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 180,000 |
Jan 15, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 93,108 |
Jan 12, 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 84,750 |
Jan 11, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 31,050 |
Jan 10, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 118,608 |
Jan 09, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 36,924 |
Jan 08, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 55,082 |
Jan 05, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 117,274 |
Jan 04, 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 51,621 |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,500 |
Jan 02, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 90,420 |
Dec 29, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,000 |
Dec 28, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 55,507 |
Dec 27, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 116,330 |
Dec 22, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 120,466 |
Dec 21, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 77,844 |
Dec 20, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 145,331 |
Dec 19, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 53,465 |
Dec 18, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 173,430 |
Dec 15, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 85,143 |
Dec 14, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 166,460 |
Dec 13, 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 105,537 |
Dec 12, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 45,899 |
Dec 11, 2023 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 90,060 |
Dec 08, 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 16,296 |
Dec 07, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 17,880 |
Dec 06, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 75,008 |
Dec 05, 2023 | 0.7100 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 74,306 |
Dec 04, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 88,265 |
Dec 01, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 0.7300 | 55,405 |
Nov 30, 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 30,854 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |