Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2640 | 0.2650 | 0.2462 | 0.2650 | 0.2650 | 40,624 |
May 02, 2024 | 0.2520 | 0.2600 | 0.2400 | 0.2460 | 0.2460 | 32,800 |
May 01, 2024 | 0.2540 | 0.2670 | 0.2420 | 0.2500 | 0.2500 | 19,400 |
Apr 30, 2024 | 0.2700 | 0.2700 | 0.2430 | 0.2700 | 0.2700 | 90,400 |
Apr 29, 2024 | 0.2550 | 0.2710 | 0.2500 | 0.2700 | 0.2700 | 45,100 |
Apr 26, 2024 | 0.2350 | 0.2780 | 0.2350 | 0.2640 | 0.2640 | 97,800 |
Apr 25, 2024 | 0.2540 | 0.2550 | 0.2400 | 0.2480 | 0.2480 | 73,600 |
Apr 24, 2024 | 0.2530 | 0.2600 | 0.2360 | 0.2480 | 0.2480 | 34,300 |
Apr 23, 2024 | 0.2480 | 0.2490 | 0.2390 | 0.2400 | 0.2400 | 31,300 |
Apr 22, 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2370 | 0.2370 | 127,000 |
Apr 19, 2024 | 0.2250 | 0.2450 | 0.2250 | 0.2410 | 0.2410 | 65,100 |
Apr 18, 2024 | 0.2410 | 0.2430 | 0.2200 | 0.2320 | 0.2320 | 145,600 |
Apr 17, 2024 | 0.2190 | 0.2350 | 0.2190 | 0.2200 | 0.2200 | 48,800 |
Apr 16, 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 175,300 |
Apr 15, 2024 | 0.2290 | 0.2400 | 0.2150 | 0.2240 | 0.2240 | 190,200 |
Apr 12, 2024 | 0.2300 | 0.2390 | 0.2020 | 0.2370 | 0.2370 | 226,100 |
Apr 11, 2024 | 0.2430 | 0.2500 | 0.2300 | 0.2310 | 0.2310 | 42,900 |
Apr 10, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2310 | 0.2310 | 120,200 |
Apr 09, 2024 | 0.2500 | 0.2650 | 0.2430 | 0.2430 | 0.2430 | 34,700 |
Apr 08, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2650 | 0.2650 | 161,900 |
Apr 05, 2024 | 0.2600 | 0.2750 | 0.2370 | 0.2750 | 0.2750 | 96,600 |
Apr 04, 2024 | 0.2410 | 0.2600 | 0.2330 | 0.2590 | 0.2590 | 75,700 |
Apr 03, 2024 | 0.2540 | 0.2660 | 0.2400 | 0.2530 | 0.2530 | 53,700 |
Apr 02, 2024 | 0.2700 | 0.2770 | 0.2370 | 0.2540 | 0.2540 | 75,900 |
Apr 01, 2024 | 0.2700 | 0.2730 | 0.2310 | 0.2730 | 0.2730 | 72,000 |
Mar 28, 2024 | 0.2490 | 0.2650 | 0.2300 | 0.2600 | 0.2600 | 88,500 |
Mar 27, 2024 | 0.2500 | 0.2800 | 0.2220 | 0.2400 | 0.2400 | 552,600 |
Mar 26, 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2600 | 0.2600 | 98,400 |
Mar 25, 2024 | 0.2740 | 0.2850 | 0.2640 | 0.2830 | 0.2830 | 70,300 |
Mar 22, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 101,200 |
Mar 21, 2024 | 0.2810 | 0.3100 | 0.2780 | 0.3050 | 0.3050 | 187,600 |
Mar 20, 2024 | 0.2790 | 0.3000 | 0.2520 | 0.2940 | 0.2940 | 137,300 |
Mar 19, 2024 | 0.2900 | 0.3070 | 0.2680 | 0.2680 | 0.2680 | 162,000 |
Mar 18, 2024 | 0.2760 | 0.3000 | 0.2690 | 0.2800 | 0.2800 | 430,500 |
Mar 15, 2024 | 0.2860 | 0.3050 | 0.2660 | 0.2660 | 0.2660 | 139,600 |
Mar 14, 2024 | 0.3120 | 0.3120 | 0.2810 | 0.2850 | 0.2850 | 155,100 |
Mar 13, 2024 | 0.3310 | 0.3400 | 0.3020 | 0.3150 | 0.3150 | 248,700 |
Mar 12, 2024 | 0.3410 | 0.3500 | 0.3200 | 0.3360 | 0.3360 | 207,600 |
Mar 11, 2024 | 0.3620 | 0.3620 | 0.3220 | 0.3440 | 0.3440 | 232,600 |
Mar 08, 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 198,000 |
Mar 07, 2024 | 0.3600 | 0.3600 | 0.3290 | 0.3530 | 0.3530 | 383,400 |
Mar 06, 2024 | 0.3380 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 143,600 |
Mar 05, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 148,600 |
Mar 04, 2024 | 0.3090 | 0.3640 | 0.2950 | 0.3400 | 0.3400 | 436,900 |
Mar 01, 2024 | 0.2800 | 0.3090 | 0.2700 | 0.3000 | 0.3000 | 148,600 |
Feb 29, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2920 | 0.2920 | 134,200 |
Feb 28, 2024 | 0.2840 | 0.3040 | 0.2800 | 0.2900 | 0.2900 | 205,300 |
Feb 27, 2024 | 0.3000 | 0.3150 | 0.2800 | 0.2940 | 0.2940 | 205,300 |
Feb 26, 2024 | 0.3150 | 0.3150 | 0.2800 | 0.3090 | 0.3090 | 288,900 |
Feb 23, 2024 | 0.3350 | 0.3350 | 0.2850 | 0.3030 | 0.3030 | 289,200 |
Feb 22, 2024 | 0.3080 | 0.3300 | 0.2900 | 0.3010 | 0.3010 | 333,800 |
Feb 21, 2024 | 0.2990 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 89,500 |
Feb 20, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 61,900 |
Feb 16, 2024 | 0.3200 | 0.3200 | 0.2970 | 0.3100 | 0.3100 | 81,100 |
Feb 15, 2024 | 0.3260 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 127,800 |
Feb 14, 2024 | 0.2950 | 0.3180 | 0.2800 | 0.3180 | 0.3180 | 138,400 |
Feb 13, 2024 | 0.3120 | 0.3120 | 0.2800 | 0.2910 | 0.2910 | 48,300 |
Feb 12, 2024 | 0.3090 | 0.3200 | 0.2900 | 0.3020 | 0.3020 | 149,400 |
Feb 09, 2024 | 0.2940 | 0.3100 | 0.2900 | 0.3090 | 0.3090 | 68,800 |
Feb 08, 2024 | 0.3000 | 0.3080 | 0.2800 | 0.2850 | 0.2850 | 119,300 |
Feb 07, 2024 | 0.3010 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 97,200 |
Feb 06, 2024 | 0.2880 | 0.3040 | 0.2880 | 0.2940 | 0.2940 | 27,100 |
Feb 05, 2024 | 0.3040 | 0.3040 | 0.2870 | 0.2960 | 0.2960 | 41,500 |
Feb 02, 2024 | 0.2960 | 0.3030 | 0.2750 | 0.3030 | 0.3030 | 57,300 |
Feb 01, 2024 | 0.3000 | 0.3070 | 0.2900 | 0.2930 | 0.2930 | 111,100 |
Jan 31, 2024 | 0.3010 | 0.3200 | 0.2900 | 0.2960 | 0.2960 | 92,300 |
Jan 30, 2024 | 0.3200 | 0.3250 | 0.2860 | 0.3100 | 0.3100 | 198,000 |
Jan 29, 2024 | 0.3120 | 0.3180 | 0.2800 | 0.2990 | 0.2990 | 144,800 |
Jan 26, 2024 | 0.2940 | 0.3300 | 0.2900 | 0.2980 | 0.2980 | 191,300 |
Jan 25, 2024 | 0.3100 | 0.3520 | 0.2650 | 0.2800 | 0.2800 | 703,800 |
Jan 24, 2024 | 0.3570 | 0.3570 | 0.3010 | 0.3290 | 0.3290 | 485,400 |
Jan 23, 2024 | 0.3590 | 0.3720 | 0.3140 | 0.3480 | 0.3480 | 427,000 |
Jan 22, 2024 | 0.3900 | 0.4000 | 0.3550 | 0.3700 | 0.3700 | 634,500 |
Jan 19, 2024 | 0.3450 | 0.4000 | 0.3380 | 0.3890 | 0.3890 | 665,400 |
Jan 18, 2024 | 0.3000 | 0.3380 | 0.3000 | 0.3370 | 0.3370 | 323,100 |
Jan 17, 2024 | 0.2970 | 0.3150 | 0.2610 | 0.3020 | 0.3020 | 261,800 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2770 | 0.2900 | 0.2900 | 115,600 |
Jan 12, 2024 | 0.2980 | 0.2980 | 0.2610 | 0.2830 | 0.2830 | 56,300 |
Jan 11, 2024 | 0.2900 | 0.3170 | 0.2750 | 0.2820 | 0.2820 | 153,900 |
Jan 10, 2024 | 0.3000 | 0.3170 | 0.2700 | 0.2980 | 0.2980 | 359,400 |
Jan 09, 2024 | 0.2870 | 0.2960 | 0.2830 | 0.2960 | 0.2960 | 26,000 |
Jan 08, 2024 | 0.2800 | 0.2970 | 0.2640 | 0.2830 | 0.2830 | 54,700 |
Jan 05, 2024 | 0.2850 | 0.2910 | 0.2610 | 0.2870 | 0.2870 | 101,200 |
Jan 04, 2024 | 0.2830 | 0.2890 | 0.2520 | 0.2850 | 0.2850 | 143,600 |
Jan 03, 2024 | 0.2980 | 0.2980 | 0.2710 | 0.2820 | 0.2820 | 55,000 |
Jan 02, 2024 | 0.2900 | 0.2980 | 0.2850 | 0.2910 | 0.2910 | 111,500 |
Dec 29, 2023 | 0.3120 | 0.3170 | 0.2820 | 0.2980 | 0.2980 | 173,100 |
Dec 28, 2023 | 0.2930 | 0.3230 | 0.2610 | 0.3020 | 0.3020 | 342,900 |
Dec 27, 2023 | 0.2600 | 0.2890 | 0.2450 | 0.2890 | 0.2890 | 448,900 |
Dec 26, 2023 | 0.2500 | 0.2670 | 0.2410 | 0.2570 | 0.2570 | 806,200 |
Dec 22, 2023 | 0.2270 | 0.2470 | 0.2200 | 0.2440 | 0.2440 | 291,600 |
Dec 21, 2023 | 0.2220 | 0.2260 | 0.2140 | 0.2200 | 0.2200 | 94,100 |
Dec 20, 2023 | 0.2300 | 0.2450 | 0.2170 | 0.2280 | 0.2280 | 225,700 |
Dec 19, 2023 | 0.2390 | 0.2500 | 0.2200 | 0.2270 | 0.2270 | 165,000 |
Dec 18, 2023 | 0.2250 | 0.2380 | 0.2200 | 0.2320 | 0.2320 | 86,600 |
Dec 15, 2023 | 0.2360 | 0.2360 | 0.2230 | 0.2250 | 0.2250 | 121,500 |
Dec 14, 2023 | 0.2130 | 0.2380 | 0.2130 | 0.2360 | 0.2360 | 80,700 |
Dec 13, 2023 | 0.2190 | 0.2230 | 0.2100 | 0.2110 | 0.2110 | 125,200 |
Dec 12, 2023 | 0.2290 | 0.2290 | 0.2110 | 0.2110 | 0.2110 | 95,700 |
Dec 11, 2023 | 0.2390 | 0.2390 | 0.2160 | 0.2190 | 0.2190 | 126,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |