Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,171 |
Jun 13, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 48,360 |
Jun 12, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 120,987 |
Jun 11, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 145,869 |
Jun 07, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 17,606 |
Jun 06, 2024 | 0.2800 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 123,774 |
Jun 05, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,894 |
Jun 04, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 83,015 |
Jun 03, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 181,928 |
May 31, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2825 | 0.2825 | 75,548 |
May 30, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 64,298 |
May 29, 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 65,802 |
May 28, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 110,536 |
May 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
May 24, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 22,456 |
May 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 79,332 |
May 22, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 13,706 |
May 21, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 37,850 |
May 20, 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 369,421 |
May 17, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 27,058 |
May 16, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 28,388 |
May 15, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 16,042 |
May 14, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 17,586 |
May 13, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 30,423 |
May 10, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 79,545 |
May 09, 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2600 | 0.2600 | 314,955 |
May 08, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 52,770 |
May 07, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 110,964 |
May 06, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 253,400 |
May 03, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 69,963 |
May 02, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 13,333 |
May 01, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 13,244 |
Apr 30, 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 33,991 |
Apr 29, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3250 | 0.3250 | 91,800 |
Apr 26, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 24, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 23, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 22, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 19, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 17, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 16, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 23,369 |
Apr 15, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 97,888 |
Apr 12, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,100 |
Apr 11, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 8,816 |
Apr 10, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 2,792 |
Apr 09, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 21,383 |
Apr 08, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 52,230 |
Apr 05, 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 49,025 |
Apr 04, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 32,649 |
Apr 03, 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 20,424 |
Apr 02, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 20,204 |
Mar 28, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 31,641 |
Mar 27, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 16,959 |
Mar 26, 2024 | 0.3500 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 47,061 |
Mar 25, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 11,419 |
Mar 22, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 20,196 |
Mar 21, 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 25,035 |
Mar 20, 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 76 |
Mar 19, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 9,870 |
Mar 18, 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 30,498 |
Mar 15, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 18,887 |
Mar 14, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 7,200 |
Mar 13, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 20,433 |
Mar 12, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 17,410 |
Mar 11, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 47,157 |
Mar 08, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 15,862 |
Mar 07, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 5,401 |
Mar 06, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 34,496 |
Mar 05, 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 10,270 |
Mar 04, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 10,431 |
Mar 01, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 3,099 |
Feb 29, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 15,499 |
Feb 28, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 28,179 |
Feb 27, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 29,031 |
Feb 26, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 27,261 |
Feb 23, 2024 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 16,699 |
Feb 22, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 28,609 |
Feb 21, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 2,266 |
Feb 20, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 7,501 |
Feb 19, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 34,105 |
Feb 16, 2024 | 0.3450 | 0.3850 | 0.3450 | 0.3750 | 0.3750 | 57,812 |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 9,227 |
Feb 14, 2024 | 0.3550 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 6,359 |
Feb 13, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 45,536 |
Feb 12, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 15,698 |
Feb 09, 2024 | 0.3650 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 15,431 |
Feb 08, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 614 |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 54,975 |
Feb 06, 2024 | 0.3900 | 0.4100 | 0.3500 | 0.3500 | 0.3500 | 51,642 |
Feb 05, 2024 | 0.3950 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 171,439 |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 693 |
Feb 01, 2024 | 0.3500 | 0.4000 | 0.3350 | 0.4000 | 0.4000 | 127,140 |
Jan 31, 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 306,362 |
Jan 30, 2024 | 0.3250 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 28,503 |
Jan 29, 2024 | 0.2950 | 0.3500 | 0.2850 | 0.3500 | 0.3500 | 122,727 |
Jan 25, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 8,216 |
Jan 24, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 44,434 |
Jan 23, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 10,363 |
Jan 22, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 114,445 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |