Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 21,164 |
Apr 30, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 27,716 |
Apr 29, 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 128,001 |
Apr 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,704 |
Apr 24, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 19,136 |
Apr 23, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 16,678 |
Apr 22, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 141,531 |
Apr 19, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 8,763 |
Apr 18, 2024 | 0.2775 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 58,307 |
Apr 17, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 80,921 |
Apr 16, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 54,940 |
Apr 15, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 4,451 |
Apr 12, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 58,715 |
Apr 11, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 33,950 |
Apr 10, 2024 | 0.2850 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 81,959 |
Apr 09, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 54,116 |
Apr 08, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 76,616 |
Apr 05, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 41,303 |
Apr 04, 2024 | 0.2925 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 13,120 |
Apr 03, 2024 | 0.2900 | 0.2925 | 0.2800 | 0.2925 | 0.2925 | 54,516 |
Apr 02, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 111,315 |
Mar 28, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 175,863 |
Mar 27, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 42,043 |
Mar 26, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 95,453 |
Mar 25, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 41,222 |
Mar 22, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 26,661 |
Mar 21, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 127,996 |
Mar 20, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 114,230 |
Mar 19, 2024 | 0.2900 | 0.3000 | 0.2650 | 0.2900 | 0.2900 | 122,128 |
Mar 18, 2024 | 0.3150 | 0.3250 | 0.2800 | 0.3050 | 0.3050 | 356,881 |
Mar 15, 2024 | 0.2950 | 0.3150 | 0.2850 | 0.3000 | 0.3000 | 105,784 |
Mar 14, 2024 | 0.3350 | 0.3350 | 0.2950 | 0.2950 | 0.2950 | 345,156 |
Mar 13, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 80,570 |
Mar 12, 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 56,855 |
Mar 11, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 277,188 |
Mar 08, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 295,000 |
Mar 07, 2024 | 0.3200 | 0.3750 | 0.3200 | 0.3400 | 0.3400 | 321,932 |
Mar 06, 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 370,942 |
Mar 05, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 22,797 |
Mar 04, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 44,918 |
Mar 01, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 20,446 |
Feb 29, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 101,120 |
Feb 28, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 50,367 |
Feb 27, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 165,346 |
Feb 26, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 375,802 |
Feb 23, 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 92,144 |
Feb 22, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 99,822 |
Feb 21, 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 61,075 |
Feb 20, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 154,180 |
Feb 19, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 77,434 |
Feb 16, 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 1,454 |
Feb 15, 2024 | 0.3300 | 0.3375 | 0.3300 | 0.3350 | 0.3350 | 49,856 |
Feb 14, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 101,463 |
Feb 13, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 21,514 |
Feb 12, 2024 | 0.3500 | 0.3500 | 0.3050 | 0.3200 | 0.3200 | 183,447 |
Feb 09, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 1,758,859 |
Feb 08, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 58,563 |
Feb 07, 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3500 | 0.3500 | 329,067 |
Feb 06, 2024 | 0.3500 | 0.4200 | 0.3500 | 0.3750 | 0.3750 | 1,903,339 |
Feb 05, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 7,927 |
Feb 02, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 131,818 |
Feb 01, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 39,707 |
Jan 31, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 64,783 |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 55,224 |
Jan 29, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 102,576 |
Jan 25, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 101,621 |
Jan 24, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 60,113 |
Jan 23, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 223,442 |
Jan 22, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 23,765 |
Jan 19, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 102,697 |
Jan 18, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 91,260 |
Jan 17, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 86,665 |
Jan 16, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 119,947 |
Jan 15, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 11,107 |
Jan 12, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 33,274 |
Jan 11, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 3,523 |
Jan 10, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 9,163 |
Jan 09, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 27,139 |
Jan 08, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 20,150 |
Jan 05, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 28,636 |
Jan 04, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 35,918 |
Jan 03, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 31,760 |
Jan 02, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 47,441 |
Dec 29, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 108,297 |
Dec 28, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 12,792 |
Dec 27, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 874 |
Dec 22, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 7,520 |
Dec 21, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 54,751 |
Dec 20, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 16,291 |
Dec 19, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 48,108 |
Dec 18, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 60,419 |
Dec 15, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 42,733 |
Dec 14, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 113,454 |
Dec 13, 2023 | 0.2550 | 0.2600 | 0.2350 | 0.2450 | 0.2450 | 110,878 |
Dec 12, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 23,326 |
Dec 11, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 46,213 |
Dec 08, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 74,329 |
Dec 07, 2023 | 0.2350 | 0.2550 | 0.2100 | 0.2550 | 0.2550 | 98,039 |
Dec 06, 2023 | 0.2400 | 0.2650 | 0.2350 | 0.2350 | 0.2350 | 127,918 |
Dec 05, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 47,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |