Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 82,218 |
Apr 24, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 10,700 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Apr 22, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 90,300 |
Apr 19, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 330,000 |
Apr 18, 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 77,900 |
Apr 17, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 55,700 |
Apr 16, 2024 | 0.2750 | 0.2800 | 0.2550 | 0.2800 | 0.2800 | 138,100 |
Apr 15, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 167,000 |
Apr 12, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 22,100 |
Apr 11, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 78,900 |
Apr 10, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3200 | 0.3200 | 141,200 |
Apr 09, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 152,100 |
Apr 08, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 8,100 |
Apr 05, 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 118,800 |
Apr 04, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 53,200 |
Apr 03, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 303,900 |
Apr 02, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 172,400 |
Apr 01, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 136,500 |
Mar 28, 2024 | 0.3800 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 528,700 |
Mar 27, 2024 | 0.3350 | 0.3750 | 0.3300 | 0.3500 | 0.3500 | 1,265,900 |
Mar 26, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 45,500 |
Mar 25, 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 55,800 |
Mar 22, 2024 | 0.2950 | 0.3400 | 0.2950 | 0.3400 | 0.3400 | 665,900 |
Mar 21, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 43,200 |
Mar 20, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 77,500 |
Mar 19, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 69,500 |
Mar 18, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 69,600 |
Mar 15, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 64,500 |
Mar 14, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 137,400 |
Mar 13, 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 28,600 |
Mar 12, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 54,100 |
Mar 11, 2024 | 0.2900 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 401,600 |
Mar 08, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 182,400 |
Mar 07, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 154,600 |
Mar 06, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 68,000 |
Mar 05, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 48,000 |
Mar 04, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 100,300 |
Mar 01, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 157,100 |
Feb 29, 2024 | 0.2450 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 383,000 |
Feb 28, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 167,600 |
Feb 27, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 79,500 |
Feb 26, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 41,700 |
Feb 23, 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 99,000 |
Feb 22, 2024 | 0.2600 | 0.2950 | 0.2600 | 0.2800 | 0.2800 | 378,500 |
Feb 21, 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 75,300 |
Feb 20, 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2350 | 0.2350 | 160,500 |
Feb 16, 2024 | 0.2150 | 0.2400 | 0.2150 | 0.2350 | 0.2350 | 190,600 |
Feb 15, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 53,500 |
Feb 14, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 52,000 |
Feb 13, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 249,600 |
Feb 12, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 130,000 |
Feb 09, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 213,900 |
Feb 08, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 112,500 |
Feb 07, 2024 | 0.2200 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 95,200 |
Feb 06, 2024 | 0.2150 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 90,600 |
Feb 05, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 100,400 |
Feb 02, 2024 | 0.2700 | 0.2700 | 0.2150 | 0.2300 | 0.2300 | 319,900 |
Feb 01, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 147,800 |
Jan 31, 2024 | 0.2450 | 0.2750 | 0.2400 | 0.2700 | 0.2700 | 210,000 |
Jan 30, 2024 | 0.2900 | 0.2900 | 0.2450 | 0.2450 | 0.2450 | 444,700 |
Jan 29, 2024 | 0.2750 | 0.3200 | 0.2750 | 0.2900 | 0.2900 | 847,300 |
Jan 26, 2024 | 0.2100 | 0.3000 | 0.2050 | 0.2700 | 0.2700 | 1,315,200 |
Jan 25, 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 458,600 |
Jan 24, 2024 | 0.1700 | 0.2450 | 0.1700 | 0.2250 | 0.2250 | 1,054,600 |
Jan 23, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,500 |
Jan 22, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 23,200 |
Jan 19, 2024 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 67,500 |
Jan 18, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 26,500 |
Jan 17, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 61,000 |
Jan 16, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 23,800 |
Jan 15, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,600 |
Jan 12, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 200,500 |
Jan 11, 2024 | 0.1450 | 0.1900 | 0.1400 | 0.1900 | 0.1900 | 672,600 |
Jan 10, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 106,500 |
Jan 09, 2024 | 0.1400 | 0.1500 | 0.1350 | 0.1450 | 0.1450 | 268,700 |
Jan 08, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 57,000 |
Jan 05, 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 163,800 |
Jan 04, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 20,000 |
Jan 03, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 46,500 |
Jan 02, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 226,600 |
Dec 29, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 210,300 |
Dec 28, 2023 | 0.1150 | 0.1150 | 0.0800 | 0.1100 | 0.1100 | 579,600 |
Dec 27, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 231,200 |
Dec 22, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 48,300 |
Dec 21, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 38,000 |
Dec 20, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 129,000 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 135,500 |
Dec 18, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 201,600 |
Dec 15, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 |
Dec 14, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 189,000 |
Dec 13, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 180,000 |
Dec 12, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 |
Dec 11, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 305,400 |
Dec 08, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 |
Dec 07, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 94,000 |
Dec 06, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 42,000 |
Dec 05, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,000 |
Dec 04, 2023 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 57,400 |
Dec 01, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 214,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |