Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,720 |
May 16, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 14,500 |
May 15, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 27,800 |
May 14, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 |
May 13, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 8,500 |
May 10, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 3,700 |
May 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 600 |
May 08, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 3,500 |
May 07, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 8,000 |
May 06, 2024 | 0.3400 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 14,900 |
May 03, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,100 |
May 02, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 |
May 01, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 4,900 |
Apr 30, 2024 | 0.3850 | 0.3850 | 0.3400 | 0.3400 | 0.3400 | 19,900 |
Apr 29, 2024 | 0.3300 | 0.3950 | 0.3300 | 0.3850 | 0.3850 | 121,200 |
Apr 26, 2024 | 0.2850 | 0.3500 | 0.2850 | 0.3300 | 0.3300 | 96,000 |
Apr 25, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 129,600 |
Apr 24, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 128,700 |
Apr 23, 2024 | 0.2500 | 0.2750 | 0.2400 | 0.2700 | 0.2700 | 237,800 |
Apr 22, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 19, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 18, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 17, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 500 |
Apr 16, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 13,000 |
Apr 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,300 |
Apr 12, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 13,500 |
Apr 11, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 500 |
Apr 10, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 11,400 |
Apr 09, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 08, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,100 |
Apr 05, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 2,500 |
Apr 04, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 22,900 |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 02, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 32,800 |
Apr 01, 2024 | 0.2750 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 117,800 |
Mar 28, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 91,600 |
Mar 27, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 9,700 |
Mar 26, 2024 | 0.2300 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 64,900 |
Mar 25, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 25,500 |
Mar 22, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 16,000 |
Mar 21, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 14,000 |
Mar 20, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 62,700 |
Mar 19, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 7,500 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 23,200 |
Mar 15, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 91,400 |
Mar 14, 2024 | 0.2550 | 0.2600 | 0.2200 | 0.2350 | 0.2350 | 136,000 |
Mar 13, 2024 | 0.2250 | 0.2550 | 0.2100 | 0.2550 | 0.2550 | 178,200 |
Mar 12, 2024 | 0.2150 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 75,800 |
Mar 11, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 72,000 |
Mar 08, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 27,600 |
Mar 07, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 17,500 |
Mar 06, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 170,200 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 98,800 |
Mar 04, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 67,400 |
Mar 01, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 43,500 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 1,800 |
Feb 28, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 |
Feb 27, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 43,200 |
Feb 26, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 58,600 |
Feb 23, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 19,500 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 81,100 |
Feb 21, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 27,300 |
Feb 20, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Feb 16, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 9,000 |
Feb 15, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 500 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 2,000 |
Feb 13, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 78,100 |
Feb 12, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 18,000 |
Feb 09, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 7,100 |
Feb 08, 2024 | 0.2500 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 89,000 |
Feb 07, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Feb 06, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 700 |
Feb 05, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 112,600 |
Feb 02, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 30,000 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 18,000 |
Jan 31, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 29,000 |
Jan 30, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 26,200 |
Jan 29, 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 34,300 |
Jan 26, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2450 | 0.2450 | 76,900 |
Jan 25, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 176,800 |
Jan 24, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 6,000 |
Jan 23, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,500 |
Jan 22, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,100 |
Jan 19, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 6,700 |
Jan 18, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 35,500 |
Jan 17, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 3,700 |
Jan 16, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 2,900 |
Jan 15, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 40,700 |
Jan 12, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 46,600 |
Jan 11, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 1,100 |
Jan 10, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 7,100 |
Jan 09, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 16,900 |
Jan 08, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 15,600 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,700 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 22,000 |
Jan 03, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 3,100 |
Jan 02, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,600 |
Dec 29, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 46,100 |
Dec 28, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,800 |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2150 | 0.2300 | 0.2300 | 212,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |