Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.1457 | 0.1588 | 0.1371 | 0.1449 | 0.1449 | 318,100 |
May 17, 2024 | 0.1600 | 0.1600 | 0.1425 | 0.1457 | 0.1457 | 176,400 |
May 16, 2024 | 0.1540 | 0.1624 | 0.1423 | 0.1599 | 0.1599 | 236,500 |
May 15, 2024 | 0.1687 | 0.1687 | 0.1451 | 0.1540 | 0.1540 | 358,500 |
May 14, 2024 | 0.1600 | 0.1700 | 0.1410 | 0.1503 | 0.1503 | 693,900 |
May 13, 2024 | 0.1801 | 0.1880 | 0.1568 | 0.1579 | 0.1579 | 613,000 |
May 10, 2024 | 0.1828 | 0.1878 | 0.1720 | 0.1801 | 0.1801 | 319,300 |
May 09, 2024 | 0.1850 | 0.1890 | 0.1701 | 0.1814 | 0.1814 | 787,800 |
May 08, 2024 | 0.1750 | 0.2000 | 0.1650 | 0.1844 | 0.1844 | 2,326,800 |
May 07, 2024 | 0.1490 | 0.1950 | 0.1290 | 0.1590 | 0.1590 | 3,113,900 |
May 06, 2024 | 0.1380 | 0.1590 | 0.1349 | 0.1449 | 0.1449 | 378,300 |
May 03, 2024 | 0.1500 | 0.1600 | 0.1200 | 0.1380 | 0.1380 | 671,800 |
May 02, 2024 | 0.1526 | 0.1654 | 0.1500 | 0.1510 | 0.1510 | 361,300 |
May 01, 2024 | 0.1560 | 0.1650 | 0.1510 | 0.1559 | 0.1559 | 184,600 |
Apr 30, 2024 | 0.1646 | 0.1700 | 0.1520 | 0.1620 | 0.1620 | 221,600 |
Apr 29, 2024 | 0.1700 | 0.1731 | 0.1520 | 0.1599 | 0.1599 | 846,100 |
Apr 26, 2024 | 0.1600 | 0.1700 | 0.1570 | 0.1700 | 0.1700 | 490,100 |
Apr 25, 2024 | 0.1690 | 0.1700 | 0.1600 | 0.1615 | 0.1615 | 315,600 |
Apr 24, 2024 | 0.1730 | 0.1730 | 0.1600 | 0.1672 | 0.1672 | 111,600 |
Apr 23, 2024 | 0.1600 | 0.1796 | 0.1600 | 0.1700 | 0.1700 | 604,300 |
Apr 22, 2024 | 0.1710 | 0.1797 | 0.1575 | 0.1628 | 0.1628 | 833,100 |
Apr 19, 2024 | 0.1822 | 0.1898 | 0.1700 | 0.1750 | 0.1750 | 450,800 |
Apr 18, 2024 | 0.1997 | 0.1999 | 0.1810 | 0.1824 | 0.1824 | 154,300 |
Apr 17, 2024 | 0.2000 | 0.2000 | 0.1811 | 0.1875 | 0.1875 | 709,800 |
Apr 16, 2024 | 0.2298 | 0.2298 | 0.1900 | 0.2000 | 0.2000 | 2,000,500 |
Apr 15, 2024 | 0.2337 | 0.2350 | 0.2110 | 0.2298 | 0.2298 | 113,600 |
Apr 12, 2024 | 0.2402 | 0.2450 | 0.2201 | 0.2300 | 0.2300 | 303,300 |
Apr 11, 2024 | 0.2430 | 0.2530 | 0.2350 | 0.2357 | 0.2357 | 354,100 |
Apr 10, 2024 | 0.2390 | 0.2540 | 0.2150 | 0.2520 | 0.2520 | 805,600 |
Apr 09, 2024 | 0.2397 | 0.2470 | 0.2029 | 0.2342 | 0.2342 | 350,700 |
Apr 08, 2024 | 0.2310 | 0.2470 | 0.2200 | 0.2363 | 0.2363 | 407,200 |
Apr 05, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2425 | 0.2425 | 243,700 |
Apr 04, 2024 | 0.2501 | 0.2550 | 0.2263 | 0.2300 | 0.2300 | 1,154,400 |
Apr 03, 2024 | 0.1890 | 0.2500 | 0.1810 | 0.2440 | 0.2440 | 1,407,300 |
Apr 02, 2024 | 0.2200 | 0.2250 | 0.1800 | 0.1900 | 0.1900 | 1,095,000 |
Apr 01, 2024 | 0.2720 | 0.2720 | 0.2252 | 0.2290 | 0.2290 | 733,800 |
Mar 28, 2024 | 0.2755 | 0.2819 | 0.2511 | 0.2720 | 0.2720 | 338,800 |
Mar 27, 2024 | 0.2777 | 0.2849 | 0.2650 | 0.2810 | 0.2810 | 209,700 |
Mar 26, 2024 | 0.2701 | 0.2850 | 0.2701 | 0.2740 | 0.2740 | 233,400 |
Mar 25, 2024 | 0.2840 | 0.2900 | 0.2739 | 0.2810 | 0.2810 | 852,400 |
Mar 22, 2024 | 0.2951 | 0.3000 | 0.2801 | 0.2849 | 0.2849 | 191,800 |
Mar 21, 2024 | 0.2821 | 0.3000 | 0.2760 | 0.2950 | 0.2950 | 223,800 |
Mar 20, 2024 | 0.2850 | 0.2850 | 0.2759 | 0.2807 | 0.2807 | 91,600 |
Mar 19, 2024 | 0.2985 | 0.3000 | 0.2757 | 0.2815 | 0.2815 | 155,400 |
Mar 18, 2024 | 0.3300 | 0.3300 | 0.2890 | 0.2890 | 0.2890 | 601,200 |
Mar 15, 2024 | 0.3060 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 1,301,300 |
Mar 14, 2024 | 0.3095 | 0.3200 | 0.2951 | 0.3020 | 0.3020 | 226,800 |
Mar 13, 2024 | 0.3225 | 0.3250 | 0.2950 | 0.2975 | 0.2975 | 856,900 |
Mar 12, 2024 | 0.3100 | 0.3300 | 0.2980 | 0.3200 | 0.3200 | 1,290,000 |
Mar 11, 2024 | 0.3050 | 0.3190 | 0.2905 | 0.3095 | 0.3095 | 407,200 |
Mar 08, 2024 | 0.2912 | 0.3100 | 0.2901 | 0.2950 | 0.2950 | 585,200 |
Mar 07, 2024 | 0.2911 | 0.3050 | 0.2911 | 0.3000 | 0.3000 | 243,500 |
Mar 06, 2024 | 0.3399 | 0.3399 | 0.2911 | 0.3000 | 0.3000 | 418,900 |
Mar 05, 2024 | 0.2797 | 0.3390 | 0.2734 | 0.3000 | 0.3000 | 1,323,100 |
Mar 04, 2024 | 0.2520 | 0.2750 | 0.2520 | 0.2720 | 0.2720 | 120,500 |
Mar 01, 2024 | 0.2650 | 0.2794 | 0.2650 | 0.2700 | 0.2700 | 139,700 |
Feb 29, 2024 | 0.2710 | 0.3050 | 0.2651 | 0.2680 | 0.2680 | 365,500 |
Feb 28, 2024 | 0.2600 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 305,900 |
Feb 27, 2024 | 0.2870 | 0.3045 | 0.2755 | 0.2865 | 0.2865 | 323,000 |
Feb 26, 2024 | 0.2706 | 0.3090 | 0.2701 | 0.2800 | 0.2800 | 320,700 |
Feb 23, 2024 | 0.2721 | 0.3288 | 0.2680 | 0.2900 | 0.2900 | 453,300 |
Feb 22, 2024 | 0.3000 | 0.3300 | 0.2650 | 0.2999 | 0.2999 | 271,300 |
Feb 21, 2024 | 0.3440 | 0.3440 | 0.2550 | 0.2800 | 0.2800 | 1,296,500 |
Feb 20, 2024 | 0.3500 | 0.3550 | 0.2700 | 0.3340 | 0.3340 | 325,800 |
Feb 16, 2024 | 0.2109 | 0.3500 | 0.2109 | 0.3500 | 0.3500 | 972,500 |
Feb 15, 2024 | 0.2140 | 0.2201 | 0.2105 | 0.2161 | 0.2161 | 375,100 |
Feb 14, 2024 | 0.2250 | 0.2250 | 0.2102 | 0.2125 | 0.2125 | 120,200 |
Feb 13, 2024 | 0.2062 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 218,300 |
Feb 12, 2024 | 0.2100 | 0.2190 | 0.2051 | 0.2160 | 0.2160 | 205,200 |
Feb 09, 2024 | 0.2200 | 0.2400 | 0.2011 | 0.2083 | 0.2083 | 467,700 |
Feb 08, 2024 | 0.2000 | 0.2199 | 0.2000 | 0.2199 | 0.2199 | 394,000 |
Feb 07, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2057 | 0.2057 | 338,600 |
Feb 06, 2024 | 0.2200 | 0.2390 | 0.1950 | 0.2075 | 0.2075 | 490,800 |
Feb 05, 2024 | 0.2286 | 0.2600 | 0.2100 | 0.2165 | 0.2165 | 340,200 |
Feb 02, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2399 | 0.2399 | 224,200 |
Feb 01, 2024 | 0.2650 | 0.2700 | 0.2381 | 0.2600 | 0.2600 | 326,900 |
Jan 31, 2024 | 0.2552 | 0.2799 | 0.2503 | 0.2680 | 0.2680 | 298,800 |
Jan 30, 2024 | 0.2999 | 0.2999 | 0.2461 | 0.2599 | 0.2599 | 779,900 |
Jan 29, 2024 | 0.2599 | 0.3200 | 0.2599 | 0.2765 | 0.2765 | 806,900 |
Jan 26, 2024 | 0.2188 | 0.2700 | 0.2075 | 0.2599 | 0.2599 | 511,400 |
Jan 25, 2024 | 0.2100 | 0.2180 | 0.2056 | 0.2075 | 0.2075 | 304,600 |
Jan 24, 2024 | 0.2100 | 0.2200 | 0.2055 | 0.2100 | 0.2100 | 171,000 |
Jan 23, 2024 | 0.2100 | 0.2250 | 0.2078 | 0.2145 | 0.2145 | 368,500 |
Jan 22, 2024 | 0.2100 | 0.2199 | 0.2040 | 0.2078 | 0.2078 | 261,800 |
Jan 19, 2024 | 0.2110 | 0.2289 | 0.2000 | 0.2050 | 0.2050 | 682,500 |
Jan 18, 2024 | 0.2289 | 0.2289 | 0.2050 | 0.2120 | 0.2120 | 332,500 |
Jan 17, 2024 | 0.2490 | 0.2490 | 0.2127 | 0.2289 | 0.2289 | 382,400 |
Jan 16, 2024 | 0.2750 | 0.2795 | 0.2150 | 0.2436 | 0.2436 | 794,600 |
Jan 12, 2024 | 0.2670 | 0.2880 | 0.2585 | 0.2800 | 0.2800 | 311,000 |
Jan 11, 2024 | 0.2790 | 0.2830 | 0.2570 | 0.2670 | 0.2670 | 295,200 |
Jan 10, 2024 | 0.2550 | 0.2840 | 0.2550 | 0.2789 | 0.2789 | 576,500 |
Jan 09, 2024 | 0.2850 | 0.2890 | 0.2201 | 0.2599 | 0.2599 | 2,670,800 |
Jan 08, 2024 | 0.3484 | 0.3484 | 0.2851 | 0.2900 | 0.2900 | 739,300 |
Jan 05, 2024 | 0.3890 | 0.3899 | 0.3300 | 0.3370 | 0.3370 | 388,100 |
Jan 04, 2024 | 0.3610 | 0.3938 | 0.3610 | 0.3776 | 0.3776 | 128,300 |
Jan 03, 2024 | 0.3949 | 0.3950 | 0.3700 | 0.3753 | 0.3753 | 263,800 |
Jan 02, 2024 | 0.3900 | 0.4190 | 0.3733 | 0.3950 | 0.3950 | 329,400 |
Dec 29, 2023 | 0.4010 | 0.4100 | 0.3650 | 0.3999 | 0.3999 | 862,900 |
Dec 28, 2023 | 0.4100 | 0.4200 | 0.3950 | 0.4010 | 0.4010 | 514,000 |
Dec 27, 2023 | 0.4100 | 0.4225 | 0.4000 | 0.4145 | 0.4145 | 418,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |