Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 55,650 |
May 15, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 118,577 |
May 14, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 20,400 |
May 13, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 15,750 |
May 10, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 47,370 |
May 09, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 104,500 |
May 08, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 186,950 |
May 07, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 29,183 |
May 06, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 92,414 |
May 03, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 373,615 |
May 02, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 63,519 |
May 01, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 126,679 |
Apr 30, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 342,468 |
Apr 29, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 132,500 |
Apr 26, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 63,600 |
Apr 25, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 364,617 |
Apr 24, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 26,683 |
Apr 23, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 8,000 |
Apr 22, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,071,730 |
Apr 19, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 30,000 |
Apr 18, 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 42,080 |
Apr 17, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 21,666 |
Apr 16, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 37,500 |
Apr 15, 2024 | 0.2400 | 0.2550 | 0.2200 | 0.2500 | 0.2500 | 1,540,307 |
Apr 12, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 113,800 |
Apr 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 111,237 |
Apr 10, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 20,009 |
Apr 09, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 18,328 |
Apr 08, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 35,850 |
Apr 05, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 266,454 |
Apr 04, 2024 | 0.2450 | 0.2600 | 0.2300 | 0.2450 | 0.2450 | 155,958 |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 67,879 |
Apr 02, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 72,293 |
Apr 01, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 46,004 |
Mar 28, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 48,361 |
Mar 27, 2024 | 0.2250 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 39,222 |
Mar 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 27,799 |
Mar 25, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 280,781 |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 85,898 |
Mar 21, 2024 | 0.2150 | 0.2500 | 0.2150 | 0.2400 | 0.2400 | 597,670 |
Mar 20, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 124,968 |
Mar 19, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 66,105 |
Mar 18, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 31,833 |
Mar 15, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 16,658 |
Mar 14, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 85,915 |
Mar 13, 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 57,684 |
Mar 12, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 32,309 |
Mar 11, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 97,697 |
Mar 08, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 36,334 |
Mar 07, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 63,668 |
Mar 06, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 328,200 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 61,200 |
Mar 04, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 22,587 |
Mar 01, 2024 | 0.2050 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 241,187 |
Feb 29, 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 69,209 |
Feb 28, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 54,471 |
Feb 27, 2024 | 0.2350 | 0.2350 | 0.2000 | 0.2050 | 0.2050 | 412,766 |
Feb 26, 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 191,317 |
Feb 23, 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 26,333 |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 26,122 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 55,172 |
Feb 20, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 21,966 |
Feb 16, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 13,500 |
Feb 15, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 18,667 |
Feb 14, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 98,092 |
Feb 13, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 38,899 |
Feb 12, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 20,491 |
Feb 09, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,389 |
Feb 08, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 20,600 |
Feb 07, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 17,337 |
Feb 06, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 9,833 |
Feb 05, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 11,555 |
Feb 02, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 48,240 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 62,644 |
Jan 31, 2024 | 0.3000 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 84,260 |
Jan 30, 2024 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 114,221 |
Jan 29, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 42,016 |
Jan 26, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 31,516 |
Jan 25, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 11,314 |
Jan 24, 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 41,716 |
Jan 23, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 17,737 |
Jan 22, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 202,122 |
Jan 19, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 18, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 133,532 |
Jan 17, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 189,406 |
Jan 16, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 14,896 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 7,650 |
Jan 12, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 16,632 |
Jan 11, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 210,834 |
Jan 10, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 53,000 |
Jan 09, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 36,898 |
Jan 08, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 13,889 |
Jan 05, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 16,286 |
Jan 04, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 20,533 |
Jan 03, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 6,000 |
Jan 02, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 63,712 |
Dec 29, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 10,766 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 33,300 |
Dec 27, 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 58,309 |
Dec 22, 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 14,224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |