Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3010 | 0.3160 | 0.2900 | 0.3000 | 0.3000 | 19,471 |
Apr 25, 2024 | 0.3190 | 0.3300 | 0.2800 | 0.3000 | 0.3000 | 52,100 |
Apr 24, 2024 | 0.3200 | 0.3200 | 0.2910 | 0.3010 | 0.3010 | 7,200 |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.2770 | 0.3150 | 0.3150 | 57,400 |
Apr 22, 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3160 | 0.3160 | 54,800 |
Apr 19, 2024 | 0.3150 | 0.3200 | 0.2780 | 0.2780 | 0.2780 | 32,100 |
Apr 18, 2024 | 0.2980 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 11,000 |
Apr 17, 2024 | 0.2840 | 0.3060 | 0.2820 | 0.2820 | 0.2820 | 18,800 |
Apr 16, 2024 | 0.2900 | 0.2960 | 0.2850 | 0.2960 | 0.2960 | 70,200 |
Apr 15, 2024 | 0.2760 | 0.2920 | 0.2760 | 0.2920 | 0.2920 | 16,300 |
Apr 12, 2024 | 0.2750 | 0.2980 | 0.2590 | 0.2590 | 0.2590 | 32,000 |
Apr 11, 2024 | 0.2640 | 0.2700 | 0.2500 | 0.2610 | 0.2610 | 21,800 |
Apr 10, 2024 | 0.2500 | 0.2640 | 0.2410 | 0.2460 | 0.2460 | 39,300 |
Apr 09, 2024 | 0.2500 | 0.2690 | 0.2500 | 0.2670 | 0.2670 | 20,100 |
Apr 08, 2024 | 0.3080 | 0.3080 | 0.2830 | 0.2830 | 0.2830 | 110,100 |
Apr 05, 2024 | 0.2810 | 0.2970 | 0.2810 | 0.2930 | 0.2930 | 19,700 |
Apr 04, 2024 | 0.2800 | 0.2890 | 0.2770 | 0.2890 | 0.2890 | 21,500 |
Apr 03, 2024 | 0.2900 | 0.2980 | 0.2810 | 0.2870 | 0.2870 | 52,900 |
Apr 02, 2024 | 0.2930 | 0.2950 | 0.2780 | 0.2910 | 0.2910 | 33,400 |
Apr 01, 2024 | 0.3080 | 0.3080 | 0.2580 | 0.2930 | 0.2930 | 37,100 |
Mar 28, 2024 | 0.2800 | 0.2800 | 0.2640 | 0.2720 | 0.2720 | 34,300 |
Mar 27, 2024 | 0.2730 | 0.2930 | 0.2430 | 0.2590 | 0.2590 | 43,400 |
Mar 26, 2024 | 0.2910 | 0.2930 | 0.2400 | 0.2680 | 0.2680 | 147,200 |
Mar 25, 2024 | 0.3190 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 89,900 |
Mar 22, 2024 | 0.2550 | 0.3210 | 0.2550 | 0.3030 | 0.3030 | 112,500 |
Mar 21, 2024 | 0.2410 | 0.2920 | 0.2410 | 0.2600 | 0.2600 | 149,700 |
Mar 20, 2024 | 0.2180 | 0.2210 | 0.2140 | 0.2210 | 0.2210 | 36,800 |
Mar 19, 2024 | 0.2100 | 0.2120 | 0.2070 | 0.2070 | 0.2070 | 15,400 |
Mar 18, 2024 | 0.2000 | 0.2070 | 0.1910 | 0.2050 | 0.2050 | 32,500 |
Mar 15, 2024 | 0.2000 | 0.2000 | 0.1820 | 0.1890 | 0.1890 | 18,200 |
Mar 14, 2024 | 0.1870 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 23,200 |
Mar 13, 2024 | 0.1350 | 0.1610 | 0.1210 | 0.1600 | 0.1600 | 350,700 |
Mar 12, 2024 | 0.1430 | 0.1430 | 0.1330 | 0.1330 | 0.1330 | 196,900 |
Mar 11, 2024 | 0.1180 | 0.1420 | 0.1180 | 0.1350 | 0.1350 | 24,000 |
Mar 08, 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | - |
Mar 07, 2024 | 0.1280 | 0.1310 | 0.1280 | 0.1280 | 0.1280 | 14,000 |
Mar 06, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1290 | 0.1290 | 19,400 |
Mar 05, 2024 | 0.1320 | 0.1320 | 0.1270 | 0.1270 | 0.1270 | 9,900 |
Mar 04, 2024 | 0.1230 | 0.1300 | 0.1230 | 0.1300 | 0.1300 | 21,200 |
Mar 01, 2024 | 0.1230 | 0.1310 | 0.1230 | 0.1310 | 0.1310 | 2,500 |
Feb 29, 2024 | 0.1300 | 0.1300 | 0.1160 | 0.1200 | 0.1200 | 36,400 |
Feb 28, 2024 | 0.1250 | 0.1360 | 0.1250 | 0.1300 | 0.1300 | 94,100 |
Feb 27, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1290 | 0.1290 | 6,500 |
Feb 26, 2024 | 0.1190 | 0.1240 | 0.1190 | 0.1230 | 0.1230 | 10,500 |
Feb 23, 2024 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 16,500 |
Feb 22, 2024 | 0.1280 | 0.1320 | 0.1280 | 0.1320 | 0.1320 | 5,000 |
Feb 21, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 10,000 |
Feb 20, 2024 | 0.1240 | 0.1240 | 0.1210 | 0.1210 | 0.1210 | 800 |
Feb 16, 2024 | 0.1120 | 0.1230 | 0.1080 | 0.1230 | 0.1230 | 32,200 |
Feb 15, 2024 | 0.1190 | 0.1240 | 0.1190 | 0.1240 | 0.1240 | 11,000 |
Feb 14, 2024 | 0.1180 | 0.1250 | 0.1180 | 0.1180 | 0.1180 | 10,700 |
Feb 13, 2024 | 0.1360 | 0.1360 | 0.1230 | 0.1250 | 0.1250 | 8,600 |
Feb 12, 2024 | 0.1440 | 0.1440 | 0.1340 | 0.1340 | 0.1340 | 13,700 |
Feb 09, 2024 | 0.1210 | 0.1350 | 0.1210 | 0.1210 | 0.1210 | 54,800 |
Feb 08, 2024 | 0.1310 | 0.1360 | 0.1310 | 0.1360 | 0.1360 | 16,000 |
Feb 07, 2024 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 1,000 |
Feb 06, 2024 | 0.1230 | 0.1290 | 0.1180 | 0.1210 | 0.1210 | 14,200 |
Feb 05, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,500 |
Feb 02, 2024 | 0.1330 | 0.1370 | 0.1300 | 0.1360 | 0.1360 | 25,000 |
Feb 01, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 |
Jan 31, 2024 | 0.1190 | 0.1250 | 0.1190 | 0.1250 | 0.1250 | 110,000 |
Jan 30, 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 1,000 |
Jan 29, 2024 | 0.1180 | 0.1300 | 0.1180 | 0.1300 | 0.1300 | 49,100 |
Jan 26, 2024 | 0.1260 | 0.1280 | 0.1250 | 0.1280 | 0.1280 | 24,000 |
Jan 25, 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 4,500 |
Jan 24, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,800 |
Jan 23, 2024 | 0.1270 | 0.1270 | 0.1200 | 0.1240 | 0.1240 | 4,500 |
Jan 22, 2024 | 0.1180 | 0.1200 | 0.1180 | 0.1190 | 0.1190 | 13,400 |
Jan 19, 2024 | 0.1180 | 0.1200 | 0.1180 | 0.1190 | 0.1190 | 8,500 |
Jan 18, 2024 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 400 |
Jan 17, 2024 | 0.1180 | 0.1260 | 0.1180 | 0.1200 | 0.1200 | 12,400 |
Jan 16, 2024 | 0.1180 | 0.1290 | 0.1180 | 0.1260 | 0.1260 | 20,700 |
Jan 12, 2024 | 0.1240 | 0.1290 | 0.1240 | 0.1280 | 0.1280 | 33,800 |
Jan 11, 2024 | 0.1320 | 0.1320 | 0.1180 | 0.1240 | 0.1240 | 120,700 |
Jan 10, 2024 | 0.1310 | 0.1320 | 0.1300 | 0.1320 | 0.1320 | 23,000 |
Jan 09, 2024 | 0.1290 | 0.1290 | 0.1240 | 0.1240 | 0.1240 | 19,000 |
Jan 08, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 2,500 |
Jan 05, 2024 | 0.1320 | 0.1320 | 0.1160 | 0.1160 | 0.1160 | 11,300 |
Jan 04, 2024 | 0.1390 | 0.1390 | 0.1320 | 0.1320 | 0.1320 | 19,000 |
Jan 03, 2024 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | - |
Jan 02, 2024 | 0.1390 | 0.1390 | 0.1360 | 0.1360 | 0.1360 | 13,000 |
Dec 29, 2023 | 0.1320 | 0.1360 | 0.1320 | 0.1360 | 0.1360 | 26,000 |
Dec 28, 2023 | 0.1300 | 0.1330 | 0.1260 | 0.1320 | 0.1320 | 16,100 |
Dec 27, 2023 | 0.1300 | 0.1380 | 0.1290 | 0.1380 | 0.1380 | 155,000 |
Dec 26, 2023 | 0.1270 | 0.1370 | 0.1260 | 0.1330 | 0.1330 | 38,600 |
Dec 22, 2023 | 0.1250 | 0.1390 | 0.1250 | 0.1370 | 0.1370 | 55,200 |
Dec 21, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 21,000 |
Dec 20, 2023 | 0.1200 | 0.1270 | 0.1200 | 0.1250 | 0.1250 | 8,800 |
Dec 19, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 9,000 |
Dec 18, 2023 | 0.1390 | 0.1390 | 0.1230 | 0.1260 | 0.1260 | 30,500 |
Dec 15, 2023 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 6,000 |
Dec 14, 2023 | 0.1230 | 0.1250 | 0.1160 | 0.1240 | 0.1240 | 46,100 |
Dec 13, 2023 | 0.1280 | 0.1280 | 0.1260 | 0.1260 | 0.1260 | 13,000 |
Dec 12, 2023 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 1,000 |
Dec 11, 2023 | 0.1160 | 0.1280 | 0.1160 | 0.1280 | 0.1280 | 7,800 |
Dec 08, 2023 | 0.1150 | 0.1270 | 0.1150 | 0.1270 | 0.1270 | 31,500 |
Dec 07, 2023 | 0.1200 | 0.1270 | 0.1120 | 0.1220 | 0.1220 | 116,100 |
Dec 06, 2023 | 0.1250 | 0.1350 | 0.1160 | 0.1340 | 0.1340 | 153,100 |
Dec 05, 2023 | 0.1280 | 0.1300 | 0.1270 | 0.1270 | 0.1270 | 60,000 |
Dec 04, 2023 | 0.1230 | 0.1250 | 0.1230 | 0.1240 | 0.1240 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |