Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 18,400 |
Apr 19, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 4,000 |
Apr 18, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 17, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,600 |
Apr 16, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 7,500 |
Apr 15, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 2,300 |
Apr 12, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 600 |
Apr 11, 2024 | 0.1900 | 0.2050 | 0.1850 | 0.2050 | 0.2050 | 63,000 |
Apr 10, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 |
Apr 09, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 4,000 |
Apr 08, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 |
Apr 05, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,500 |
Apr 04, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 |
Apr 03, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 |
Apr 02, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 19,700 |
Apr 01, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 11,600 |
Mar 28, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 60,600 |
Mar 27, 2024 | 0.2050 | 0.2050 | 0.1800 | 0.1800 | 0.1800 | 57,400 |
Mar 26, 2024 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 73,000 |
Mar 25, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 77,400 |
Mar 22, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 9,500 |
Mar 21, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 21,100 |
Mar 20, 2024 | 0.2350 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 47,500 |
Mar 19, 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 7,700 |
Mar 18, 2024 | 0.2200 | 0.2600 | 0.2180 | 0.2250 | 0.2250 | 172,300 |
Mar 15, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 35,900 |
Mar 14, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 106,600 |
Mar 13, 2024 | 0.2300 | 0.2300 | 0.1950 | 0.2100 | 0.2100 | 110,400 |
Mar 12, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 19,200 |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2400 | 0.2400 | 42,900 |
Mar 08, 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 34,800 |
Mar 07, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 15,500 |
Mar 06, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 8,800 |
Mar 05, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 |
Mar 04, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,900 |
Mar 01, 2024 | 0.2450 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 89,000 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,300 |
Feb 28, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 |
Feb 27, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 20,000 |
Feb 26, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 9,000 |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,400 |
Feb 22, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 21,500 |
Feb 21, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 18,100 |
Feb 20, 2024 | 0.2650 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 26,300 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
Feb 15, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 30,600 |
Feb 14, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 63,000 |
Feb 13, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 10,200 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 12,700 |
Feb 09, 2024 | 0.2850 | 0.2950 | 0.2650 | 0.2650 | 0.2650 | 34,500 |
Feb 08, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 4,000 |
Feb 07, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,700 |
Feb 06, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 7,400 |
Feb 05, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 30,900 |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,100 |
Feb 01, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 26,000 |
Jan 31, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 7,100 |
Jan 30, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 10,500 |
Jan 29, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 26, 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 8,400 |
Jan 25, 2024 | 0.3100 | 0.3200 | 0.2750 | 0.2900 | 0.2900 | 19,500 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 45,000 |
Jan 23, 2024 | 0.2500 | 0.3600 | 0.2350 | 0.3200 | 0.3200 | 449,700 |
Jan 22, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,500 |
Jan 19, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 50,000 |
Jan 18, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 44,000 |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 16, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,200 |
Jan 12, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 14,500 |
Jan 11, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 7,600 |
Jan 10, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 |
Jan 09, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,700 |
Jan 08, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 31,500 |
Jan 05, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 36,000 |
Jan 04, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,100 |
Jan 03, 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2650 | 0.2650 | 176,000 |
Jan 02, 2024 | 0.2150 | 0.2400 | 0.2150 | 0.2350 | 0.2350 | 38,600 |
Dec 29, 2023 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 0.1900 | 353,700 |
Dec 28, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 228,700 |
Dec 27, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 17,100 |
Dec 22, 2023 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 29,000 |
Dec 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Dec 20, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 17,500 |
Dec 19, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,300 |
Dec 18, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 23,100 |
Dec 15, 2023 | 0.2550 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 28,500 |
Dec 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 32,400 |
Dec 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
Dec 11, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 41,000 |
Dec 08, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 28,000 |
Dec 07, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 16,300 |
Dec 06, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 39,000 |
Dec 05, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,500 |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 51,200 |
Dec 01, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 400 |
Nov 30, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 41,000 |
Nov 29, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 35,200 |
Nov 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 13,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |