Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 54,533 |
May 23, 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 138,397 |
May 22, 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 358,492 |
May 21, 2024 | 0.3200 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 261,425 |
May 20, 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 345,004 |
May 17, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 66,851 |
May 16, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 37,203 |
May 15, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 36,568 |
May 14, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 83,998 |
May 13, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 67,036 |
May 10, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 325,777 |
May 09, 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 338,685 |
May 08, 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3550 | 0.3550 | 854,031 |
May 07, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 130,892 |
May 06, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 136,898 |
May 03, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 502,100 |
May 02, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 212,311 |
May 01, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 53,393 |
Apr 30, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 231,765 |
Apr 29, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 179,237 |
Apr 26, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 54,206 |
Apr 24, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 167,138 |
Apr 23, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 124,516 |
Apr 22, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 179,056 |
Apr 19, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 15,767,618 |
Apr 18, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 112,030 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 368,357 |
Apr 15, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 313,535 |
Apr 12, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 573,714 |
Apr 11, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 180,869 |
Apr 10, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 127,343 |
Apr 09, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 32,215 |
Apr 08, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 157,064 |
Apr 05, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 218,032 |
Apr 04, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 114,498 |
Apr 03, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 128,194 |
Apr 02, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 470,861 |
Mar 28, 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 335,603 |
Mar 27, 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 365,053 |
Mar 26, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 176,386 |
Mar 25, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 69,328 |
Mar 22, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 98,832 |
Mar 21, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 287,216 |
Mar 20, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 570,384 |
Mar 19, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 761,170 |
Mar 18, 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 800,924 |
Mar 15, 2024 | 0.2950 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 272,838 |
Mar 14, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 104,784 |
Mar 13, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 449,770 |
Mar 12, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 325,217 |
Mar 11, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 383,890 |
Mar 08, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 891,076 |
Mar 07, 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3225 | 0.3225 | 244,826 |
Mar 06, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 26,451 |
Mar 05, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 26,813 |
Mar 04, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 19,357 |
Mar 01, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 37,351 |
Feb 29, 2024 | 0.3350 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 334,893 |
Feb 28, 2024 | 0.3550 | 0.3550 | 0.3150 | 0.3300 | 0.3300 | 502,517 |
Feb 27, 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 196,621 |
Feb 26, 2024 | 0.3800 | 0.3900 | 0.3450 | 0.3700 | 0.3700 | 604,928 |
Feb 23, 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 127,358 |
Feb 22, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 233,978 |
Feb 21, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 30,152 |
Feb 20, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 133,819 |
Feb 19, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3625 | 0.3625 | 162,092 |
Feb 16, 2024 | 0.3500 | 0.3575 | 0.3500 | 0.3550 | 0.3550 | 107,580 |
Feb 15, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 47,002 |
Feb 14, 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 125,822 |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3625 | 0.3625 | 51,453 |
Feb 12, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 11,645 |
Feb 09, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 87,174 |
Feb 08, 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 105,771 |
Feb 07, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 59,310 |
Feb 06, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,140 |
Feb 05, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 35,445 |
Feb 02, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 188,531 |
Feb 01, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 116,150 |
Jan 31, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 192,171 |
Jan 30, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 63,021 |
Jan 29, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 37,785 |
Jan 25, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 160,417 |
Jan 24, 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 65,335 |
Jan 23, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 198,931 |
Jan 22, 2024 | 0.3850 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 123,463 |
Jan 19, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 81,608 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 67,774 |
Jan 16, 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 37,159 |
Jan 15, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 86,577 |
Jan 12, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 45,152 |
Jan 11, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 108,667 |
Jan 10, 2024 | 0.3550 | 0.3550 | 0.3525 | 0.3525 | 0.3525 | 17,779 |
Jan 09, 2024 | 0.3550 | 0.3675 | 0.3500 | 0.3525 | 0.3525 | 29,142 |
Jan 08, 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 101,016 |
Jan 05, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 6,330 |
Jan 04, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 19,750 |
Jan 03, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,610 |
Jan 02, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |