Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 615,196 |
May 02, 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 478,161 |
May 01, 2024 | 0.3750 | 0.4050 | 0.3550 | 0.3850 | 0.3850 | 1,018,730 |
Apr 30, 2024 | 0.4350 | 0.4350 | 0.3700 | 0.3750 | 0.3750 | 1,491,248 |
Apr 29, 2024 | 0.3800 | 0.4400 | 0.3750 | 0.4200 | 0.4200 | 2,720,520 |
Apr 26, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 2,444,411 |
Apr 24, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 399,181 |
Apr 23, 2024 | 0.3200 | 0.3750 | 0.3200 | 0.3600 | 0.3600 | 536,018 |
Apr 22, 2024 | 0.3600 | 0.3900 | 0.3300 | 0.3350 | 0.3350 | 725,397 |
Apr 19, 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 892,818 |
Apr 18, 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 216,724 |
Apr 17, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 400,690 |
Apr 16, 2024 | 0.3100 | 0.3450 | 0.3000 | 0.3450 | 0.3450 | 399,193 |
Apr 15, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 399,175 |
Apr 12, 2024 | 0.2750 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 1,689,368 |
Apr 11, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 254,730 |
Apr 10, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 2,404,419 |
Apr 09, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 217,083 |
Apr 08, 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 115,643 |
Apr 05, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 866,905 |
Apr 04, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 03, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 02, 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 183,945 |
Mar 28, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 147,683 |
Mar 27, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 115,031 |
Mar 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 247,061 |
Mar 25, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 98,097 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 156,036 |
Mar 21, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 356,207 |
Mar 20, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 144,740 |
Mar 19, 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2400 | 0.2400 | 256,423 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 218,477 |
Mar 15, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 159,929 |
Mar 14, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 20,959 |
Mar 13, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 262,921 |
Mar 12, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 49,014 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 100,803 |
Mar 08, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 58,437 |
Mar 07, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 124,306 |
Mar 06, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 265,946 |
Mar 05, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 346,279 |
Mar 04, 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 302,848 |
Mar 01, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 97,529 |
Feb 29, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 345,337 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 53,793 |
Feb 27, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 321,359 |
Feb 26, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 456,318 |
Feb 23, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 88,529 |
Feb 22, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 203,463 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 247,263 |
Feb 20, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 34,749 |
Feb 19, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 260,447 |
Feb 16, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 232,279 |
Feb 15, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 97,732 |
Feb 14, 2024 | 0.2350 | 0.2600 | 0.2250 | 0.2600 | 0.2600 | 159,115 |
Feb 13, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 770,383 |
Feb 12, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 142,936 |
Feb 09, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 424,048 |
Feb 08, 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2600 | 0.2600 | 145,726 |
Feb 07, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 227,556 |
Feb 06, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 38,476 |
Feb 05, 2024 | 0.2650 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 401,267 |
Feb 02, 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 243,219 |
Feb 01, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 208,620 |
Jan 31, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 268,198 |
Jan 30, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 213,965 |
Jan 29, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 360,470 |
Jan 25, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 66,581 |
Jan 24, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 140,476 |
Jan 23, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 239,148 |
Jan 22, 2024 | 0.2850 | 0.2900 | 0.2600 | 0.2650 | 0.2650 | 310,153 |
Jan 19, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 465,944 |
Jan 18, 2024 | 0.3050 | 0.3050 | 0.2700 | 0.2800 | 0.2800 | 1,833,349 |
Jan 17, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 93,584 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 129,253 |
Jan 15, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 45,285 |
Jan 12, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 118,379 |
Jan 11, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 209,456 |
Jan 10, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 121,619 |
Jan 09, 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 470,043 |
Jan 08, 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 1,192,941 |
Jan 05, 2024 | 0.3400 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 547,916 |
Jan 04, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3350 | 0.3350 | 458,499 |
Jan 03, 2024 | 0.3100 | 0.3650 | 0.3100 | 0.3300 | 0.3300 | 1,332,183 |
Jan 02, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 437,578 |
Dec 29, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 47,824 |
Dec 28, 2023 | 0.2900 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 44,396 |
Dec 27, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 440,726 |
Dec 22, 2023 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 949,882 |
Dec 21, 2023 | 0.2800 | 0.3250 | 0.2800 | 0.3250 | 0.3250 | 1,158,386 |
Dec 20, 2023 | 0.2550 | 0.3000 | 0.2550 | 0.2800 | 0.2800 | 883,951 |
Dec 19, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 642,690 |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.2400 | 1,671,558 |
Dec 15, 2023 | 0.2650 | 0.2850 | 0.2500 | 0.2650 | 0.2650 | 164,644 |
Dec 14, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 577,922 |
Dec 13, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 192,787 |
Dec 12, 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 415,176 |
Dec 11, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 243,772 |
Dec 08, 2023 | 0.2850 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 245,426 |
Dec 07, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 249,461 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |