Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1700 | 0.1880 | 0.1700 | 0.1830 | 0.1830 | 348,500 |
Apr 25, 2024 | 0.2060 | 0.2060 | 0.1710 | 0.1800 | 0.1800 | 711,700 |
Apr 24, 2024 | 0.2090 | 0.2090 | 0.2000 | 0.2030 | 0.2030 | 187,700 |
Apr 23, 2024 | 0.2090 | 0.2090 | 0.2000 | 0.2090 | 0.2090 | 202,300 |
Apr 22, 2024 | 0.2300 | 0.2300 | 0.2060 | 0.2060 | 0.2060 | 455,700 |
Apr 19, 2024 | 0.2130 | 0.2500 | 0.2130 | 0.2300 | 0.2300 | 211,600 |
Apr 18, 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 323,600 |
Apr 17, 2024 | 0.2380 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 186,200 |
Apr 16, 2024 | 0.2400 | 0.2400 | 0.2320 | 0.2380 | 0.2380 | 193,600 |
Apr 15, 2024 | 0.2900 | 0.2900 | 0.2430 | 0.2500 | 0.2500 | 269,200 |
Apr 12, 2024 | 0.2550 | 0.3180 | 0.2540 | 0.2650 | 0.2650 | 91,300 |
Apr 11, 2024 | 0.2520 | 0.2800 | 0.2420 | 0.2800 | 0.2800 | 170,100 |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2520 | 0.2520 | 247,500 |
Apr 09, 2024 | 0.2900 | 0.2900 | 0.2580 | 0.2700 | 0.2700 | 219,000 |
Apr 08, 2024 | 0.3000 | 0.3000 | 0.2730 | 0.2880 | 0.2880 | 106,500 |
Apr 05, 2024 | 0.2810 | 0.3000 | 0.2810 | 0.3000 | 0.3000 | 90,600 |
Apr 04, 2024 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 76,300 |
Apr 03, 2024 | 0.2900 | 0.3600 | 0.2900 | 0.3230 | 0.3230 | 616,100 |
Apr 02, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 0.2900 | 205,200 |
Apr 01, 2024 | 0.2990 | 0.3000 | 0.2430 | 0.2980 | 0.2980 | 70,700 |
Mar 28, 2024 | 0.2330 | 0.2990 | 0.2330 | 0.2970 | 0.2970 | 141,700 |
Mar 27, 2024 | 0.2600 | 0.2900 | 0.2580 | 0.2800 | 0.2800 | 210,000 |
Mar 26, 2024 | 0.2780 | 0.2780 | 0.2500 | 0.2600 | 0.2600 | 113,200 |
Mar 25, 2024 | 0.2600 | 0.2730 | 0.2380 | 0.2500 | 0.2500 | 401,300 |
Mar 22, 2024 | 0.2330 | 0.2690 | 0.2330 | 0.2580 | 0.2580 | 190,300 |
Mar 21, 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 67,400 |
Mar 20, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 29,800 |
Mar 19, 2024 | 0.2830 | 0.3050 | 0.2550 | 0.2700 | 0.2700 | 85,100 |
Mar 18, 2024 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | 0.3000 | 59,300 |
Mar 15, 2024 | 0.2100 | 0.2300 | 0.2050 | 0.2290 | 0.2290 | 549,700 |
Mar 14, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 196,700 |
Mar 13, 2024 | 0.2010 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 587,500 |
Mar 12, 2024 | 0.2100 | 0.2380 | 0.2100 | 0.2200 | 0.2200 | 303,800 |
Mar 11, 2024 | 0.3100 | 0.3100 | 0.2210 | 0.2300 | 0.2300 | 335,000 |
Mar 08, 2024 | 0.2500 | 0.2630 | 0.2470 | 0.2630 | 0.2630 | 143,500 |
Mar 07, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2410 | 0.2410 | 748,400 |
Mar 06, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 122,800 |
Mar 05, 2024 | 0.2980 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 478,000 |
Mar 04, 2024 | 0.3200 | 0.3440 | 0.2900 | 0.2980 | 0.2980 | 128,000 |
Mar 01, 2024 | 0.2930 | 0.3400 | 0.2930 | 0.3200 | 0.3200 | 287,100 |
Feb 29, 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 197,900 |
Feb 28, 2024 | 0.3000 | 0.3430 | 0.2900 | 0.3380 | 0.3380 | 238,300 |
Feb 27, 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 260,600 |
Feb 26, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3070 | 0.3070 | 545,500 |
Feb 23, 2024 | 0.3480 | 0.3500 | 0.2960 | 0.3150 | 0.3150 | 254,900 |
Feb 22, 2024 | 0.3670 | 0.3850 | 0.3000 | 0.3300 | 0.3300 | 396,800 |
Feb 21, 2024 | 0.3500 | 0.4300 | 0.3250 | 0.3400 | 0.3400 | 159,000 |
Feb 20, 2024 | 0.4300 | 0.4470 | 0.3600 | 0.3600 | 0.3600 | 635,000 |
Feb 16, 2024 | 0.4000 | 0.4600 | 0.3550 | 0.4300 | 0.4300 | 788,200 |
Feb 15, 2024 | 0.3100 | 0.4400 | 0.3100 | 0.4010 | 0.4010 | 398,500 |
Feb 14, 2024 | 0.2800 | 0.4060 | 0.2800 | 0.3620 | 0.3620 | 397,300 |
Feb 13, 2024 | 0.3030 | 0.3500 | 0.2800 | 0.3150 | 0.3150 | 458,100 |
Feb 12, 2024 | 0.2900 | 0.3030 | 0.2790 | 0.3030 | 0.3030 | 624,100 |
Feb 09, 2024 | 0.2970 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 253,600 |
Feb 08, 2024 | 0.3030 | 0.3030 | 0.2850 | 0.2990 | 0.2990 | 215,000 |
Feb 07, 2024 | 0.3350 | 0.3500 | 0.2850 | 0.3030 | 0.3030 | 2,157,600 |
Feb 06, 2024 | 0.3050 | 0.3100 | 0.2900 | 0.3030 | 0.3030 | 815,300 |
Feb 05, 2024 | 0.2950 | 0.3180 | 0.2950 | 0.3050 | 0.3050 | 195,500 |
Feb 02, 2024 | 0.2800 | 0.3130 | 0.2800 | 0.3100 | 0.3100 | 573,200 |
Feb 01, 2024 | 0.3450 | 0.3450 | 0.2700 | 0.3060 | 0.3060 | 1,949,700 |
Jan 31, 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 320,100 |
Jan 30, 2024 | 0.2910 | 0.3800 | 0.2910 | 0.3500 | 0.3500 | 346,100 |
Jan 29, 2024 | 0.3750 | 0.3760 | 0.3350 | 0.3600 | 0.3600 | 164,200 |
Jan 26, 2024 | 0.3400 | 0.4100 | 0.2800 | 0.3600 | 0.3600 | 779,700 |
Jan 25, 2024 | 0.2700 | 0.3450 | 0.2700 | 0.3400 | 0.3400 | 1,639,900 |
Jan 24, 2024 | 0.3200 | 0.3200 | 0.2500 | 0.2880 | 0.2880 | 1,002,900 |
Jan 23, 2024 | 0.3500 | 0.3580 | 0.2800 | 0.3300 | 0.3300 | 171,600 |
Jan 22, 2024 | 0.3300 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 163,400 |
Jan 19, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 125,300 |
Jan 18, 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 167,600 |
Jan 17, 2024 | 0.3450 | 0.3700 | 0.3190 | 0.3400 | 0.3400 | 165,800 |
Jan 16, 2024 | 0.4260 | 0.4260 | 0.3200 | 0.3500 | 0.3500 | 328,900 |
Jan 12, 2024 | 0.2900 | 0.3480 | 0.2900 | 0.3310 | 0.3310 | 845,700 |
Jan 11, 2024 | 0.2280 | 0.3300 | 0.2230 | 0.2840 | 0.2840 | 824,600 |
Jan 10, 2024 | 0.2500 | 0.2500 | 0.1980 | 0.2200 | 0.2200 | 311,600 |
Jan 09, 2024 | 0.2000 | 0.2070 | 0.1980 | 0.2070 | 0.2070 | 183,400 |
Jan 08, 2024 | 0.1900 | 0.2000 | 0.1820 | 0.1980 | 0.1980 | 102,100 |
Jan 05, 2024 | 0.2100 | 0.2100 | 0.1860 | 0.1990 | 0.1990 | 119,200 |
Jan 04, 2024 | 0.1890 | 0.2300 | 0.1830 | 0.2050 | 0.2050 | 233,400 |
Jan 03, 2024 | 0.1500 | 0.1930 | 0.1500 | 0.1900 | 0.1900 | 138,600 |
Jan 02, 2024 | 0.1800 | 0.1830 | 0.1600 | 0.1800 | 0.1800 | 91,000 |
Dec 29, 2023 | 0.1950 | 0.2050 | 0.1600 | 0.1600 | 0.1600 | 761,800 |
Dec 28, 2023 | 0.2000 | 0.2400 | 0.1890 | 0.1900 | 0.1900 | 726,400 |
Dec 27, 2023 | 0.1500 | 0.2100 | 0.1500 | 0.1800 | 0.1800 | 603,800 |
Dec 26, 2023 | 0.1600 | 0.1700 | 0.1450 | 0.1450 | 0.1450 | 221,400 |
Dec 22, 2023 | 0.1420 | 0.1650 | 0.1400 | 0.1450 | 0.1450 | 244,900 |
Dec 21, 2023 | 0.1420 | 0.1540 | 0.1420 | 0.1510 | 0.1510 | 52,800 |
Dec 20, 2023 | 0.1550 | 0.1700 | 0.1400 | 0.1450 | 0.1450 | 569,100 |
Dec 19, 2023 | 0.1500 | 0.3400 | 0.1120 | 0.1500 | 0.1500 | 658,600 |
Dec 18, 2023 | 0.1160 | 0.1250 | 0.1000 | 0.1150 | 0.1150 | 75,300 |
Dec 15, 2023 | 0.1180 | 0.1280 | 0.1150 | 0.1160 | 0.1160 | 46,700 |
Dec 14, 2023 | 0.1110 | 0.1280 | 0.1110 | 0.1180 | 0.1180 | 67,000 |
Dec 13, 2023 | 0.1280 | 0.1400 | 0.1200 | 0.1210 | 0.1210 | 300,300 |
Dec 12, 2023 | 0.1280 | 0.1360 | 0.1280 | 0.1350 | 0.1350 | 300,400 |
Dec 11, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1280 | 0.1280 | 132,500 |
Dec 08, 2023 | 0.1090 | 0.1200 | 0.1090 | 0.1200 | 0.1200 | 227,600 |
Dec 07, 2023 | 0.1000 | 0.1140 | 0.1000 | 0.1090 | 0.1090 | 50,000 |
Dec 06, 2023 | 0.1080 | 0.1130 | 0.1050 | 0.1050 | 0.1050 | 281,700 |
Dec 05, 2023 | 0.1020 | 0.1140 | 0.1020 | 0.1090 | 0.1090 | 65,900 |
Dec 04, 2023 | 0.1150 | 0.1170 | 0.1100 | 0.1100 | 0.1100 | 455,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |