Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 6,000 |
May 02, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,100 |
May 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Apr 30, 2024 | 0.2250 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 11,655 |
Apr 29, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 45,500 |
Apr 26, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2350 | 0.2350 | 71,767 |
Apr 24, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 27,525 |
Apr 22, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,635 |
Apr 19, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 18, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 123,000 |
Apr 17, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 36,610 |
Apr 16, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 101,199 |
Apr 15, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,855 |
Apr 12, 2024 | 0.2700 | 0.3050 | 0.2650 | 0.3050 | 0.3050 | 31,550 |
Apr 11, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 133,813 |
Apr 10, 2024 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 110,099 |
Apr 09, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Apr 08, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 41,011 |
Apr 05, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 29,355 |
Apr 04, 2024 | 0.2550 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 55,350 |
Apr 03, 2024 | 0.2150 | 0.2600 | 0.2150 | 0.2400 | 0.2400 | 154,000 |
Apr 02, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,500 |
Apr 01, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 21,500 |
Mar 28, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 14,179 |
Mar 27, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 6,100 |
Mar 26, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 0.2200 | 49,750 |
Mar 25, 2024 | 0.2050 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 50,100 |
Mar 22, 2024 | 0.2150 | 0.2150 | 0.1800 | 0.2000 | 0.2000 | 23,680 |
Mar 21, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 20,000 |
Mar 20, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 14,500 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 18, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 35,000 |
Mar 15, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Mar 14, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,400 |
Mar 13, 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 350,500 |
Mar 12, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 26,000 |
Mar 11, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 75,100 |
Mar 08, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 10,966 |
Mar 07, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 18,600 |
Mar 06, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 46,000 |
Mar 05, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 274,000 |
Mar 04, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 5,484 |
Mar 01, 2024 | 0.2100 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 34,697 |
Feb 29, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 41,751 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 35,500 |
Feb 27, 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 16,800 |
Feb 26, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 41,525 |
Feb 23, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 84,850 |
Feb 22, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 23,050 |
Feb 21, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 5,500 |
Feb 20, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,100 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 17,400 |
Feb 15, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 2,500 |
Feb 14, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 14,000 |
Feb 13, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 6,175 |
Feb 12, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 18,850 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Feb 08, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 14,000 |
Feb 07, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 21,000 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 87,430 |
Feb 05, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 60,688 |
Feb 02, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 44,836 |
Feb 01, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 46,000 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,000 |
Jan 30, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 90,074 |
Jan 29, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 29,109 |
Jan 26, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,101 |
Jan 25, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 29,747 |
Jan 24, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 49,000 |
Jan 23, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 196,001 |
Jan 22, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 31,964 |
Jan 19, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 101,700 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 23,000 |
Jan 17, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 500 |
Jan 16, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,513 |
Jan 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Jan 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 72,050 |
Jan 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,500 |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
Jan 09, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Jan 08, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
Jan 05, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 128,500 |
Jan 04, 2024 | 0.2850 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 46,464 |
Jan 03, 2024 | 0.2350 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 43,191 |
Jan 02, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 85,050 |
Dec 29, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Dec 28, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 16,750 |
Dec 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 74,947 |
Dec 22, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 23,000 |
Dec 21, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Dec 20, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 3,016 |
Dec 19, 2023 | 0.2150 | 0.2450 | 0.2150 | 0.2450 | 0.2450 | 3,200 |
Dec 18, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 7,000 |
Dec 15, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 9,500 |
Dec 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Dec 13, 2023 | 0.2450 | 0.2750 | 0.2450 | 0.2700 | 0.2700 | 241,791 |
Dec 12, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 272,111 |
Dec 11, 2023 | 0.1700 | 0.2400 | 0.1700 | 0.2400 | 0.2400 | 295,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |