Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 0.1750 | 0.2200 | 0.1612 | 0.1949 | 0.1949 | 5,211,369 |
Nov 27, 2023 | 0.1510 | 0.1830 | 0.1420 | 0.1750 | 0.1750 | 6,287,000 |
Nov 24, 2023 | 0.1320 | 0.1600 | 0.1300 | 0.1540 | 0.1540 | 9,555,700 |
Nov 22, 2023 | 0.1410 | 0.1410 | 0.1280 | 0.1310 | 0.1310 | 1,063,500 |
Nov 21, 2023 | 0.1410 | 0.1420 | 0.1250 | 0.1410 | 0.1410 | 3,480,500 |
Nov 20, 2023 | 0.1480 | 0.1480 | 0.1390 | 0.1390 | 0.1390 | 1,022,400 |
Nov 17, 2023 | 0.1570 | 0.1570 | 0.1380 | 0.1410 | 0.1410 | 1,166,300 |
Nov 16, 2023 | 0.1650 | 0.1650 | 0.1500 | 0.1530 | 0.1530 | 833,900 |
Nov 15, 2023 | 0.1700 | 0.1770 | 0.1550 | 0.1550 | 0.1550 | 2,230,400 |
Nov 14, 2023 | 0.1830 | 0.1840 | 0.1620 | 0.1640 | 0.1640 | 1,915,000 |
Nov 13, 2023 | 0.1630 | 0.1850 | 0.1550 | 0.1810 | 0.1810 | 2,375,000 |
Nov 10, 2023 | 0.1500 | 0.1580 | 0.1490 | 0.1540 | 0.1540 | 935,300 |
Nov 09, 2023 | 0.1610 | 0.1690 | 0.1500 | 0.1550 | 0.1550 | 994,200 |
Nov 08, 2023 | 0.1650 | 0.1700 | 0.1460 | 0.1570 | 0.1570 | 1,194,400 |
Nov 07, 2023 | 0.1760 | 0.1760 | 0.1620 | 0.1650 | 0.1650 | 325,200 |
Nov 06, 2023 | 0.1730 | 0.1770 | 0.1670 | 0.1710 | 0.1710 | 599,700 |
Nov 03, 2023 | 0.1730 | 0.1820 | 0.1730 | 0.1740 | 0.1740 | 435,600 |
Nov 02, 2023 | 0.1760 | 0.1780 | 0.1700 | 0.1730 | 0.1730 | 344,400 |
Nov 01, 2023 | 0.1720 | 0.1730 | 0.1670 | 0.1700 | 0.1700 | 159,400 |
Oct 31, 2023 | 0.1780 | 0.1780 | 0.1700 | 0.1730 | 0.1730 | 283,700 |
Oct 30, 2023 | 0.1780 | 0.1780 | 0.1660 | 0.1720 | 0.1720 | 334,100 |
Oct 27, 2023 | 0.1770 | 0.1780 | 0.1700 | 0.1730 | 0.1730 | 192,600 |
Oct 26, 2023 | 0.1690 | 0.1910 | 0.1640 | 0.1830 | 0.1830 | 688,500 |
Oct 25, 2023 | 0.1860 | 0.1860 | 0.1610 | 0.1640 | 0.1640 | 792,700 |
Oct 24, 2023 | 0.1980 | 0.1980 | 0.1780 | 0.1800 | 0.1800 | 691,200 |
Oct 23, 2023 | 0.1970 | 0.1970 | 0.1830 | 0.1910 | 0.1910 | 699,800 |
Oct 20, 2023 | 0.2300 | 0.2300 | 0.1950 | 0.1980 | 0.1980 | 945,500 |
Oct 19, 2023 | 0.2550 | 0.2650 | 0.2250 | 0.2260 | 0.2260 | 461,700 |
Oct 18, 2023 | 0.2490 | 0.2600 | 0.2260 | 0.2590 | 0.2590 | 470,700 |
Oct 17, 2023 | 0.2280 | 0.2570 | 0.2230 | 0.2460 | 0.2460 | 212,600 |
Oct 16, 2023 | 0.2500 | 0.2530 | 0.2230 | 0.2350 | 0.2350 | 588,500 |
Oct 13, 2023 | 0.2510 | 0.2700 | 0.1800 | 0.2350 | 0.2350 | 2,076,100 |
Oct 12, 2023 | 0.2600 | 0.2850 | 0.2500 | 0.2690 | 0.2690 | 398,800 |
Oct 11, 2023 | 0.2360 | 0.2600 | 0.2350 | 0.2440 | 0.2440 | 209,600 |
Oct 10, 2023 | 0.2180 | 0.2400 | 0.2170 | 0.2300 | 0.2300 | 167,100 |
Oct 09, 2023 | 0.2220 | 0.2450 | 0.2150 | 0.2250 | 0.2250 | 126,700 |
Oct 06, 2023 | 0.2210 | 0.2300 | 0.2100 | 0.2220 | 0.2220 | 297,600 |
Oct 05, 2023 | 0.2280 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 70,700 |
Oct 04, 2023 | 0.2170 | 0.2300 | 0.2030 | 0.2290 | 0.2290 | 2,103,500 |
Oct 03, 2023 | 0.2300 | 0.2490 | 0.2150 | 0.2190 | 0.2190 | 840,400 |
Oct 02, 2023 | 0.2300 | 0.2500 | 0.2150 | 0.2230 | 0.2230 | 208,400 |
Sept 29, 2023 | 0.2200 | 0.2280 | 0.2200 | 0.2250 | 0.2250 | 164,900 |
Sept 28, 2023 | 0.2240 | 0.2290 | 0.2150 | 0.2160 | 0.2160 | 175,900 |
Sept 27, 2023 | 0.2160 | 0.2300 | 0.2160 | 0.2180 | 0.2180 | 83,200 |
Sept 26, 2023 | 0.2080 | 0.2290 | 0.2030 | 0.2130 | 0.2130 | 148,500 |
Sept 25, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2110 | 0.2110 | 748,800 |
Sept 22, 2023 | 0.2320 | 0.2550 | 0.2250 | 0.2260 | 0.2260 | 491,800 |
Sept 21, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2320 | 0.2320 | 312,900 |
Sept 20, 2023 | 0.2480 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 598,400 |
Sept 19, 2023 | 0.2500 | 0.2590 | 0.2420 | 0.2450 | 0.2450 | 361,400 |
Sept 18, 2023 | 0.2710 | 0.2930 | 0.2330 | 0.2410 | 0.2410 | 1,188,300 |
Sept 15, 2023 | 0.3000 | 0.3140 | 0.2560 | 0.3030 | 0.3030 | 1,639,800 |
Sept 14, 2023 | 0.2820 | 0.2910 | 0.2700 | 0.2750 | 0.2750 | 287,300 |
Sept 13, 2023 | 0.2510 | 0.3150 | 0.2500 | 0.2810 | 0.2810 | 1,099,700 |
Sept 12, 2023 | 0.2490 | 0.2770 | 0.2450 | 0.2550 | 0.2550 | 585,000 |
Sept 11, 2023 | 0.2790 | 0.2790 | 0.2400 | 0.2480 | 0.2480 | 1,193,400 |
Sept 08, 2023 | 0.2930 | 0.3020 | 0.2750 | 0.2760 | 0.2760 | 561,300 |
Sept 07, 2023 | 0.3110 | 0.3110 | 0.2810 | 0.2900 | 0.2900 | 719,000 |
Sept 06, 2023 | 0.3380 | 0.3480 | 0.3000 | 0.3210 | 0.3210 | 650,800 |
Sept 05, 2023 | 0.3490 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 226,800 |
Sept 01, 2023 | 0.3410 | 0.3850 | 0.3300 | 0.3500 | 0.3500 | 586,100 |
Aug 31, 2023 | 0.3450 | 0.3490 | 0.3300 | 0.3440 | 0.3440 | 328,000 |
Aug 30, 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3490 | 0.3490 | 143,500 |
Aug 29, 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3490 | 0.3490 | 431,400 |
Aug 28, 2023 | 0.3320 | 0.3410 | 0.3200 | 0.3280 | 0.3280 | 340,500 |
Aug 25, 2023 | 0.3500 | 0.3500 | 0.3370 | 0.3400 | 0.3400 | 113,600 |
Aug 24, 2023 | 0.3390 | 0.3500 | 0.3300 | 0.3390 | 0.3390 | 199,600 |
Aug 23, 2023 | 0.3300 | 0.3500 | 0.3260 | 0.3390 | 0.3390 | 232,700 |
Aug 22, 2023 | 0.3450 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 303,500 |
Aug 21, 2023 | 0.3290 | 0.3500 | 0.3290 | 0.3490 | 0.3490 | 307,100 |
Aug 18, 2023 | 0.3270 | 0.3300 | 0.3000 | 0.3290 | 0.3290 | 437,300 |
Aug 17, 2023 | 0.3380 | 0.3390 | 0.3040 | 0.3280 | 0.3280 | 374,500 |
Aug 16, 2023 | 0.2960 | 0.3370 | 0.2960 | 0.3300 | 0.3300 | 677,000 |
Aug 15, 2023 | 0.3210 | 0.3350 | 0.2790 | 0.3030 | 0.3030 | 1,666,100 |
Aug 14, 2023 | 0.3800 | 0.3800 | 0.3000 | 0.3290 | 0.3290 | 1,733,400 |
Aug 11, 2023 | 0.3750 | 0.3900 | 0.3610 | 0.3750 | 0.3750 | 902,700 |
Aug 10, 2023 | 0.3930 | 0.3950 | 0.3450 | 0.3650 | 0.3650 | 1,996,700 |
Aug 09, 2023 | 0.4090 | 0.4190 | 0.3820 | 0.3880 | 0.3880 | 587,400 |
Aug 08, 2023 | 0.3850 | 0.4000 | 0.3740 | 0.3910 | 0.3910 | 652,100 |
Aug 07, 2023 | 0.3940 | 0.3940 | 0.3820 | 0.3860 | 0.3860 | 488,700 |
Aug 04, 2023 | 0.4070 | 0.4350 | 0.3530 | 0.3940 | 0.3940 | 1,270,600 |
Aug 03, 2023 | 0.4110 | 0.4250 | 0.4010 | 0.4070 | 0.4070 | 745,800 |
Aug 02, 2023 | 0.4500 | 0.4600 | 0.4010 | 0.4160 | 0.4160 | 1,242,700 |
Aug 01, 2023 | 0.4760 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 853,600 |
Jul 31, 2023 | 0.5000 | 0.5250 | 0.4400 | 0.4550 | 0.4550 | 2,481,700 |
Jul 28, 2023 | 0.4500 | 0.5000 | 0.4300 | 0.4790 | 0.4790 | 2,112,200 |
Jul 27, 2023 | 0.4110 | 0.4700 | 0.4110 | 0.4400 | 0.4400 | 1,509,000 |
Jul 26, 2023 | 0.4240 | 0.4300 | 0.4000 | 0.4240 | 0.4240 | 569,700 |
Jul 25, 2023 | 0.3900 | 0.4400 | 0.3860 | 0.4240 | 0.4240 | 1,230,400 |
Jul 24, 2023 | 0.3700 | 0.4000 | 0.3330 | 0.3980 | 0.3980 | 1,229,800 |
Jul 21, 2023 | 0.4010 | 0.4030 | 0.3680 | 0.3700 | 0.3700 | 1,881,100 |
Jul 20, 2023 | 0.4290 | 0.4290 | 0.3800 | 0.4000 | 0.4000 | 1,415,400 |
Jul 19, 2023 | 0.4110 | 0.4240 | 0.3950 | 0.4200 | 0.4200 | 2,911,300 |
Jul 18, 2023 | 0.4480 | 0.4480 | 0.3940 | 0.4050 | 0.4050 | 3,215,300 |
Jul 17, 2023 | 0.4000 | 0.4040 | 0.3910 | 0.3940 | 0.3940 | 826,700 |
Jul 14, 2023 | 0.4050 | 0.4200 | 0.3900 | 0.3940 | 0.3940 | 461,200 |
Jul 13, 2023 | 0.4180 | 0.4180 | 0.4070 | 0.4120 | 0.4120 | 644,700 |
Jul 12, 2023 | 0.4000 | 0.4050 | 0.3890 | 0.4050 | 0.4050 | 675,300 |
Jul 11, 2023 | 0.3820 | 0.3900 | 0.3710 | 0.3810 | 0.3810 | 1,025,300 |
Jul 10, 2023 | 0.3710 | 0.3780 | 0.3700 | 0.3760 | 0.3760 | 639,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |