Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3370 | 0.3600 | 0.3247 | 0.3330 | 0.3330 | 400,379 |
May 02, 2024 | 0.3100 | 0.3470 | 0.3050 | 0.3420 | 0.3420 | 202,400 |
May 01, 2024 | 0.3200 | 0.3200 | 0.3010 | 0.3100 | 0.3100 | 334,000 |
Apr 30, 2024 | 0.3120 | 0.3270 | 0.3050 | 0.3150 | 0.3150 | 88,300 |
Apr 29, 2024 | 0.3290 | 0.3450 | 0.3000 | 0.3240 | 0.3240 | 312,000 |
Apr 26, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3300 | 0.3300 | 285,000 |
Apr 25, 2024 | 0.3390 | 0.3490 | 0.3390 | 0.3480 | 0.3480 | 122,300 |
Apr 24, 2024 | 0.3390 | 0.3580 | 0.3390 | 0.3450 | 0.3450 | 318,700 |
Apr 23, 2024 | 0.3490 | 0.3590 | 0.3390 | 0.3400 | 0.3400 | 257,900 |
Apr 22, 2024 | 0.2970 | 0.3490 | 0.2860 | 0.3490 | 0.3490 | 562,900 |
Apr 19, 2024 | 0.3440 | 0.3470 | 0.2910 | 0.3050 | 0.3050 | 523,000 |
Apr 18, 2024 | 0.2900 | 0.3490 | 0.2800 | 0.3490 | 0.3490 | 357,600 |
Apr 17, 2024 | 0.2880 | 0.2950 | 0.2820 | 0.2840 | 0.2840 | 135,500 |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.2810 | 0.2880 | 0.2880 | 580,400 |
Apr 15, 2024 | 0.3300 | 0.3500 | 0.3050 | 0.3200 | 0.3200 | 931,500 |
Apr 12, 2024 | 0.3790 | 0.3790 | 0.3450 | 0.3650 | 0.3650 | 322,800 |
Apr 11, 2024 | 0.3650 | 0.3790 | 0.3510 | 0.3790 | 0.3790 | 278,000 |
Apr 10, 2024 | 0.3640 | 0.3790 | 0.3380 | 0.3790 | 0.3790 | 453,900 |
Apr 09, 2024 | 0.3840 | 0.3840 | 0.3400 | 0.3590 | 0.3590 | 276,300 |
Apr 08, 2024 | 0.3700 | 0.3890 | 0.3550 | 0.3700 | 0.3700 | 162,100 |
Apr 05, 2024 | 0.3750 | 0.3890 | 0.3700 | 0.3700 | 0.3700 | 420,800 |
Apr 04, 2024 | 0.3950 | 0.3950 | 0.3710 | 0.3790 | 0.3790 | 581,900 |
Apr 03, 2024 | 0.3880 | 0.3880 | 0.3710 | 0.3820 | 0.3820 | 310,500 |
Apr 02, 2024 | 0.3580 | 0.3840 | 0.3510 | 0.3840 | 0.3840 | 458,200 |
Apr 01, 2024 | 0.3950 | 0.3950 | 0.3320 | 0.3600 | 0.3600 | 1,002,500 |
Mar 28, 2024 | 0.3600 | 0.3950 | 0.3500 | 0.3900 | 0.3900 | 1,796,800 |
Mar 27, 2024 | 0.3360 | 0.3650 | 0.3340 | 0.3500 | 0.3500 | 1,419,200 |
Mar 26, 2024 | 0.2990 | 0.3480 | 0.2900 | 0.3370 | 0.3370 | 1,150,400 |
Mar 25, 2024 | 0.2650 | 0.3090 | 0.2650 | 0.2910 | 0.2910 | 897,200 |
Mar 22, 2024 | 0.2500 | 0.2790 | 0.2500 | 0.2790 | 0.2790 | 567,900 |
Mar 21, 2024 | 0.2400 | 0.2680 | 0.2350 | 0.2500 | 0.2500 | 224,500 |
Mar 20, 2024 | 0.2490 | 0.2490 | 0.2260 | 0.2320 | 0.2320 | 293,900 |
Mar 19, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2430 | 0.2430 | 157,400 |
Mar 18, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 284,700 |
Mar 15, 2024 | 0.2600 | 0.2680 | 0.2450 | 0.2450 | 0.2450 | 570,300 |
Mar 14, 2024 | 0.2510 | 0.2680 | 0.2510 | 0.2600 | 0.2600 | 89,900 |
Mar 13, 2024 | 0.2570 | 0.2690 | 0.2470 | 0.2640 | 0.2640 | 395,000 |
Mar 12, 2024 | 0.2640 | 0.2690 | 0.2500 | 0.2570 | 0.2570 | 403,000 |
Mar 11, 2024 | 0.2450 | 0.2690 | 0.2450 | 0.2660 | 0.2660 | 789,100 |
Mar 08, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 269,300 |
Mar 07, 2024 | 0.2330 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 108,500 |
Mar 06, 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 345,900 |
Mar 05, 2024 | 0.2340 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 367,200 |
Mar 04, 2024 | 0.2300 | 0.2520 | 0.2290 | 0.2340 | 0.2340 | 318,500 |
Mar 01, 2024 | 0.2260 | 0.2550 | 0.2260 | 0.2420 | 0.2420 | 290,100 |
Feb 29, 2024 | 0.2330 | 0.2400 | 0.2290 | 0.2370 | 0.2370 | 124,300 |
Feb 28, 2024 | 0.2330 | 0.2480 | 0.2330 | 0.2340 | 0.2340 | 139,100 |
Feb 27, 2024 | 0.2300 | 0.2490 | 0.2300 | 0.2480 | 0.2480 | 232,200 |
Feb 26, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 302,100 |
Feb 23, 2024 | 0.2230 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 328,100 |
Feb 22, 2024 | 0.2390 | 0.2390 | 0.2160 | 0.2250 | 0.2250 | 240,300 |
Feb 21, 2024 | 0.2190 | 0.2360 | 0.2150 | 0.2360 | 0.2360 | 256,400 |
Feb 20, 2024 | 0.2400 | 0.2400 | 0.2110 | 0.2200 | 0.2200 | 252,500 |
Feb 16, 2024 | 0.2070 | 0.2400 | 0.2030 | 0.2290 | 0.2290 | 694,900 |
Feb 15, 2024 | 0.2250 | 0.2280 | 0.2020 | 0.2090 | 0.2090 | 684,400 |
Feb 14, 2024 | 0.2450 | 0.2700 | 0.2100 | 0.2250 | 0.2250 | 891,400 |
Feb 13, 2024 | 0.3100 | 0.3250 | 0.2170 | 0.2330 | 0.2330 | 2,348,800 |
Feb 12, 2024 | 0.2700 | 0.3200 | 0.2600 | 0.3060 | 0.3060 | 1,133,000 |
Feb 09, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2610 | 0.2610 | 182,200 |
Feb 08, 2024 | 0.2410 | 0.2780 | 0.2410 | 0.2690 | 0.2690 | 206,400 |
Feb 07, 2024 | 0.2750 | 0.2850 | 0.2380 | 0.2400 | 0.2400 | 247,800 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2530 | 0.2700 | 0.2700 | 746,000 |
Feb 05, 2024 | 0.2100 | 0.2900 | 0.2100 | 0.2900 | 0.2900 | 1,473,400 |
Feb 02, 2024 | 0.2120 | 0.2250 | 0.2080 | 0.2140 | 0.2140 | 694,900 |
Feb 01, 2024 | 0.1950 | 0.2190 | 0.1900 | 0.2160 | 0.2160 | 1,014,100 |
Jan 31, 2024 | 0.1880 | 0.1930 | 0.1860 | 0.1900 | 0.1900 | 182,100 |
Jan 30, 2024 | 0.1830 | 0.1950 | 0.1800 | 0.1860 | 0.1860 | 167,500 |
Jan 29, 2024 | 0.1850 | 0.1940 | 0.1810 | 0.1810 | 0.1810 | 313,400 |
Jan 26, 2024 | 0.1850 | 0.1950 | 0.1820 | 0.1820 | 0.1820 | 222,000 |
Jan 25, 2024 | 0.1910 | 0.1950 | 0.1860 | 0.1870 | 0.1870 | 199,500 |
Jan 24, 2024 | 0.1980 | 0.2000 | 0.1910 | 0.1910 | 0.1910 | 366,500 |
Jan 23, 2024 | 0.1960 | 0.2000 | 0.1750 | 0.1970 | 0.1970 | 393,100 |
Jan 22, 2024 | 0.1660 | 0.2200 | 0.1660 | 0.1900 | 0.1900 | 2,460,700 |
Jan 19, 2024 | 0.1580 | 0.1660 | 0.1540 | 0.1580 | 0.1580 | 162,300 |
Jan 18, 2024 | 0.1630 | 0.1630 | 0.1540 | 0.1580 | 0.1580 | 49,400 |
Jan 17, 2024 | 0.1680 | 0.1680 | 0.1510 | 0.1560 | 0.1560 | 144,700 |
Jan 16, 2024 | 0.1670 | 0.1670 | 0.1580 | 0.1600 | 0.1600 | 230,300 |
Jan 12, 2024 | 0.1680 | 0.1680 | 0.1550 | 0.1610 | 0.1610 | 206,900 |
Jan 11, 2024 | 0.1550 | 0.1680 | 0.1520 | 0.1580 | 0.1580 | 398,900 |
Jan 10, 2024 | 0.1680 | 0.1680 | 0.1520 | 0.1650 | 0.1650 | 291,300 |
Jan 09, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1680 | 0.1680 | 93,600 |
Jan 08, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1670 | 0.1670 | 330,100 |
Jan 05, 2024 | 0.1600 | 0.1700 | 0.1570 | 0.1630 | 0.1630 | 446,600 |
Jan 04, 2024 | 0.1650 | 0.1690 | 0.1600 | 0.1600 | 0.1600 | 68,500 |
Jan 03, 2024 | 0.1630 | 0.1690 | 0.1520 | 0.1680 | 0.1680 | 134,700 |
Jan 02, 2024 | 0.1500 | 0.1650 | 0.1500 | 0.1640 | 0.1640 | 454,500 |
Dec 29, 2023 | 0.1420 | 0.1550 | 0.1410 | 0.1500 | 0.1500 | 255,000 |
Dec 28, 2023 | 0.1490 | 0.1570 | 0.1310 | 0.1500 | 0.1500 | 562,900 |
Dec 27, 2023 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 619,000 |
Dec 26, 2023 | 0.1500 | 0.1500 | 0.1220 | 0.1400 | 0.1400 | 370,000 |
Dec 22, 2023 | 0.1470 | 0.1530 | 0.1370 | 0.1500 | 0.1500 | 374,600 |
Dec 21, 2023 | 0.1600 | 0.1600 | 0.1300 | 0.1440 | 0.1440 | 1,088,900 |
Dec 20, 2023 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 505,400 |
Dec 19, 2023 | 0.1500 | 0.1590 | 0.1500 | 0.1560 | 0.1560 | 142,200 |
Dec 18, 2023 | 0.1440 | 0.1550 | 0.1420 | 0.1530 | 0.1530 | 292,100 |
Dec 15, 2023 | 0.1540 | 0.1640 | 0.1440 | 0.1450 | 0.1450 | 884,300 |
Dec 14, 2023 | 0.1620 | 0.1700 | 0.1560 | 0.1580 | 0.1580 | 225,900 |
Dec 13, 2023 | 0.1550 | 0.1700 | 0.1550 | 0.1640 | 0.1640 | 94,700 |
Dec 12, 2023 | 0.1730 | 0.1730 | 0.1510 | 0.1650 | 0.1650 | 284,100 |
Dec 11, 2023 | 0.1700 | 0.1700 | 0.1490 | 0.1590 | 0.1590 | 474,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |