Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 46,810 |
May 16, 2024 | 0.3000 | 0.3000 | 0.2650 | 0.2900 | 0.2900 | 84,001 |
May 15, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 42,131 |
May 14, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 19,877 |
May 13, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 22,972 |
May 10, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 38,914 |
May 09, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 82,328 |
May 08, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 8,221 |
May 07, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 19,994 |
May 06, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 12,107 |
May 03, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,459 |
May 02, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 52,400 |
May 01, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 9,200 |
Apr 30, 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 84,240 |
Apr 29, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 15,200 |
Apr 26, 2024 | 0.2850 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 49,067 |
Apr 25, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 39,530 |
Apr 24, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 59,850 |
Apr 23, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2850 | 0.2850 | 101,896 |
Apr 22, 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 57,871 |
Apr 19, 2024 | 0.3200 | 0.3200 | 0.2850 | 0.2950 | 0.2950 | 114,087 |
Apr 18, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 114,876 |
Apr 17, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 39,638 |
Apr 16, 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3300 | 0.3300 | 40,637 |
Apr 15, 2024 | 0.3750 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 158,686 |
Apr 12, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 127,060 |
Apr 11, 2024 | 0.3200 | 0.3650 | 0.3200 | 0.3450 | 0.3450 | 274,227 |
Apr 10, 2024 | 0.2800 | 0.3300 | 0.2750 | 0.3300 | 0.3300 | 292,458 |
Apr 09, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 81,213 |
Apr 08, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 72,555 |
Apr 05, 2024 | 0.2500 | 0.2600 | 0.2250 | 0.2550 | 0.2550 | 78,900 |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 30,906 |
Apr 03, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 99,940 |
Apr 02, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 78,947 |
Apr 01, 2024 | 0.2550 | 0.2550 | 0.2150 | 0.2350 | 0.2350 | 41,164 |
Mar 28, 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2550 | 0.2550 | 199,083 |
Mar 27, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 49,300 |
Mar 26, 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 19,250 |
Mar 25, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 121,788 |
Mar 22, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 29,440 |
Mar 21, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 31,231 |
Mar 20, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 26,889 |
Mar 19, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 11,525 |
Mar 18, 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 36,369 |
Mar 15, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 79,962 |
Mar 14, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 33,188 |
Mar 13, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 44,451 |
Mar 12, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 44,358 |
Mar 11, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 19,728 |
Mar 08, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 70,743 |
Mar 07, 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 53,080 |
Mar 06, 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 29,058 |
Mar 05, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 22,500 |
Mar 04, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 36,770 |
Mar 01, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 19,328 |
Feb 29, 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 22,212 |
Feb 28, 2024 | 0.2200 | 0.2450 | 0.2100 | 0.2200 | 0.2200 | 86,115 |
Feb 27, 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 27,948 |
Feb 26, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 29,225 |
Feb 23, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 97,520 |
Feb 22, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 102,955 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 25,023 |
Feb 20, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 74,341 |
Feb 16, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 83,090 |
Feb 15, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 30,250 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 17,950 |
Feb 13, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 56,286 |
Feb 12, 2024 | 0.2400 | 0.2650 | 0.2350 | 0.2350 | 0.2350 | 50,995 |
Feb 09, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 29,239 |
Feb 08, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 41,266 |
Feb 07, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 15,410 |
Feb 06, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 12,905 |
Feb 05, 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 45,421 |
Feb 02, 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 94,284 |
Feb 01, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 84,810 |
Jan 31, 2024 | 0.2550 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 55,066 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 142,598 |
Jan 29, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 192,875 |
Jan 26, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 67,371 |
Jan 25, 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 104,607 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 65,679 |
Jan 23, 2024 | 0.2250 | 0.2450 | 0.2150 | 0.2450 | 0.2450 | 130,079 |
Jan 22, 2024 | 0.2200 | 0.2450 | 0.2100 | 0.2250 | 0.2250 | 206,730 |
Jan 19, 2024 | 0.2150 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 89,045 |
Jan 18, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 44,260 |
Jan 17, 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 43,412 |
Jan 16, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 14,780 |
Jan 15, 2024 | 0.2250 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 81,245 |
Jan 12, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 52,300 |
Jan 11, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 147,662 |
Jan 10, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 22,160 |
Jan 09, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 53,491 |
Jan 08, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 |
Jan 05, 2024 | 0.2900 | 0.3200 | 0.2600 | 0.2800 | 0.2800 | 340,756 |
Jan 04, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 84,593 |
Jan 03, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 100,868 |
Jan 02, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,000 |
Dec 29, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 16,600 |
Dec 28, 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 10,800 |
Dec 27, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 57,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |