Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 1,198,925 |
May 31, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,138,334 |
May 30, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 1,070,965 |
May 29, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 2,742,449 |
May 28, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 791,892 |
May 27, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 841,342 |
May 24, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 536,053 |
May 23, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 157,149 |
May 22, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,134,654 |
May 21, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 581,705 |
May 20, 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3200 | 0.3200 | 1,927,337 |
May 17, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 934,034 |
May 16, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 487,521 |
May 15, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 63,483 |
May 14, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 325,013 |
May 13, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 111,693 |
May 10, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 104,479 |
May 09, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,147,401 |
May 08, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,551,334 |
May 07, 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 2,892,174 |
May 06, 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 4,067,835 |
May 03, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 488,303 |
May 02, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 195,253 |
May 01, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 668,106 |
Apr 30, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,204,272 |
Apr 29, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,723,229 |
Apr 26, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 241,541 |
Apr 24, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 1,586,909 |
Apr 23, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 444,388 |
Apr 22, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 150,740 |
Apr 19, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,558,289 |
Apr 18, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 2,577,587 |
Apr 17, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 508,428 |
Apr 16, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 340,313 |
Apr 15, 2024 | 0.2750 | 0.2800 | 0.2725 | 0.2750 | 0.2750 | 852,109 |
Apr 12, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 841,729 |
Apr 11, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 81,437 |
Apr 10, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 356,178 |
Apr 09, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 484,463 |
Apr 08, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,150,166 |
Apr 05, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 2,729,467 |
Apr 04, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 67,448 |
Apr 03, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2625 | 0.2625 | 403,075 |
Apr 02, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 643,956 |
Mar 28, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,174,422 |
Mar 27, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 529,748 |
Mar 26, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 2,880,413 |
Mar 25, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,480,813 |
Mar 22, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 1,405,396 |
Mar 21, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,801,999 |
Mar 20, 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2450 | 0.2450 | 722,089 |
Mar 19, 2024 | 0.2400 | 0.2450 | 0.2375 | 0.2400 | 0.2400 | 1,429,296 |
Mar 18, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,392,491 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 710,614 |
Mar 14, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 3,636,860 |
Mar 13, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 1,023,017 |
Mar 12, 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 1,052,890 |
Mar 11, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 703,068 |
Mar 08, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 723,955 |
Mar 07, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,541,899 |
Mar 06, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,212,418 |
Mar 05, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,281,021 |
Mar 04, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,832,729 |
Mar 01, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 2,285,930 |
Feb 29, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,701,471 |
Feb 28, 2024 | 0.2475 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 347,424 |
Feb 27, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 391,592 |
Feb 26, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 989,887 |
Feb 23, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 549,370 |
Feb 22, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 796,361 |
Feb 21, 2024 | 0.2550 | 0.2575 | 0.2500 | 0.2550 | 0.2550 | 545,185 |
Feb 20, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 77,716 |
Feb 19, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 92,232 |
Feb 16, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,215,167 |
Feb 15, 2024 | 0.2500 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 1,650,624 |
Feb 14, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 430,290 |
Feb 13, 2024 | 0.2500 | 0.2550 | 0.2475 | 0.2500 | 0.2500 | 1,021,949 |
Feb 12, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 128,240 |
Feb 09, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 1,888,555 |
Feb 08, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 558,784 |
Feb 07, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 192,629 |
Feb 06, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 228,508 |
Feb 05, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 493,478 |
Feb 02, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 486,743 |
Feb 01, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,560,069 |
Jan 31, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 733,386 |
Jan 30, 2024 | 0.2650 | 0.2675 | 0.2650 | 0.2675 | 0.2675 | 138,280 |
Jan 29, 2024 | 0.2700 | 0.2750 | 0.2675 | 0.2700 | 0.2700 | 702,963 |
Jan 25, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 292,335 |
Jan 24, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 484,454 |
Jan 23, 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 561,641 |
Jan 22, 2024 | 0.2650 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 522,524 |
Jan 19, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 537,535 |
Jan 18, 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2700 | 0.2700 | 514,842 |
Jan 17, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 574,951 |
Jan 16, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 710,977 |
Jan 15, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 29,133 |
Jan 12, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 636,505 |
Jan 11, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 453,146 |
Jan 10, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 716,077 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |