Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,000 |
Mar 18, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 120,750 |
Mar 15, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,000 |
Mar 14, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 48,025 |
Mar 13, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 31,220 |
Mar 12, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,638 |
Mar 11, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 4,645 |
Mar 08, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 48,910 |
Mar 07, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 5,189 |
Mar 06, 2024 | 0.2550 | 0.2950 | 0.2550 | 0.2900 | 0.2900 | 106,966 |
Mar 05, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 113,500 |
Mar 04, 2024 | 0.2300 | 0.3000 | 0.2300 | 0.2450 | 0.2450 | 166,767 |
Mar 01, 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 89,736 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 32,851 |
Feb 28, 2024 | 0.2200 | 0.2400 | 0.2050 | 0.2250 | 0.2250 | 112,300 |
Feb 27, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 0.2200 | 13,000 |
Feb 26, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 2,500 |
Feb 23, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 89,936 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2250 | 0.2250 | 77,186 |
Feb 21, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 94,786 |
Feb 20, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 85,220 |
Feb 16, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 17,988 |
Feb 15, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 44,559 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Feb 13, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 74,050 |
Feb 12, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 62,000 |
Feb 09, 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 30,750 |
Feb 08, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 72,500 |
Feb 07, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 26,802 |
Feb 06, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 21,000 |
Feb 05, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 77,810 |
Feb 02, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 20,530 |
Feb 01, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 65,960 |
Jan 31, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 10,533 |
Jan 30, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 49,320 |
Jan 29, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 23,200 |
Jan 26, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 6,221 |
Jan 25, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 14,574 |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 40,475 |
Jan 23, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 10,900 |
Jan 22, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 16,400 |
Jan 19, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 5,300 |
Jan 18, 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 31,700 |
Jan 17, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 18,500 |
Jan 16, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,703 |
Jan 15, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 8,125 |
Jan 12, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 361,010 |
Jan 11, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 31,400 |
Jan 10, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,100 |
Jan 09, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 08, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
Jan 05, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Jan 04, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 1,250 |
Jan 03, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 35,750 |
Jan 02, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 2,000 |
Dec 29, 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 61,075 |
Dec 28, 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 1,500 |
Dec 27, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 56,245 |
Dec 22, 2023 | 0.3550 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 25,650 |
Dec 21, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 182,600 |
Dec 20, 2023 | 0.3400 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 43,170 |
Dec 19, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 59,206 |
Dec 18, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 39,000 |
Dec 15, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 51,500 |
Dec 14, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 33,000 |
Dec 13, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 24,862 |
Dec 12, 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 99,500 |
Dec 11, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 113,016 |
Dec 08, 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 23,400 |
Dec 07, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 65,391 |
Dec 06, 2023 | 0.3500 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 50,477 |
Dec 05, 2023 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 39,100 |
Dec 04, 2023 | 0.3750 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 201,171 |
Dec 01, 2023 | 0.3600 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 43,785 |
Nov 30, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 32,598 |
Nov 29, 2023 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 31,049 |
Nov 28, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 93,035 |
Nov 27, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 41,687 |
Nov 24, 2023 | 0.2800 | 0.3150 | 0.2800 | 0.3000 | 0.3000 | 133,930 |
Nov 23, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 17,000 |
Nov 22, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 164,300 |
Nov 21, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 42,600 |
Nov 20, 2023 | 0.2750 | 0.2900 | 0.2600 | 0.2650 | 0.2650 | 168,530 |
Nov 17, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 68,000 |
Nov 16, 2023 | 0.2900 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 33,300 |
Nov 15, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 201,352 |
Nov 14, 2023 | 0.2800 | 0.3350 | 0.2800 | 0.3250 | 0.3250 | 71,750 |
Nov 13, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 19,600 |
Nov 10, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 70,638 |
Nov 09, 2023 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 115,890 |
Nov 08, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 6,520 |
Nov 07, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,000 |
Nov 06, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,500 |
Nov 03, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 35,329 |
Nov 02, 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 17,500 |
Nov 01, 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 41,000 |
Oct 31, 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 78,000 |
Oct 30, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 23,525 |
Oct 27, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 61,500 |
Oct 26, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 185,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |