Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 0.2800 | 0.2810 | 0.2769 | 0.2806 | 0.2806 | 169,349 |
Jul 03, 2024 | 0.2800 | 0.2900 | 0.2740 | 0.2800 | 0.2800 | 548,600 |
Jul 02, 2024 | 0.2990 | 0.2990 | 0.2800 | 0.2800 | 0.2800 | 1,055,200 |
Jul 01, 2024 | 0.2730 | 0.3080 | 0.2730 | 0.2970 | 0.2970 | 2,576,200 |
Jun 28, 2024 | 0.2580 | 0.2890 | 0.2540 | 0.2770 | 0.2770 | 7,979,600 |
Jun 27, 2024 | 0.2660 | 0.2750 | 0.2530 | 0.2610 | 0.2610 | 4,080,700 |
Jun 26, 2024 | 0.2580 | 0.2710 | 0.2530 | 0.2670 | 0.2670 | 2,332,000 |
Jun 25, 2024 | 0.2630 | 0.2710 | 0.2570 | 0.2580 | 0.2580 | 2,406,100 |
Jun 24, 2024 | 0.2740 | 0.2850 | 0.2600 | 0.2630 | 0.2630 | 2,234,800 |
Jun 21, 2024 | 0.2620 | 0.2760 | 0.2620 | 0.2700 | 0.2700 | 1,919,300 |
Jun 20, 2024 | 0.2640 | 0.2740 | 0.2590 | 0.2620 | 0.2620 | 1,890,000 |
Jun 18, 2024 | 0.2670 | 0.2720 | 0.2560 | 0.2590 | 0.2590 | 1,639,100 |
Jun 17, 2024 | 0.2900 | 0.2950 | 0.2700 | 0.2710 | 0.2710 | 1,651,200 |
Jun 14, 2024 | 0.3060 | 0.3060 | 0.2860 | 0.2950 | 0.2950 | 1,748,900 |
Jun 13, 2024 | 0.3020 | 0.3150 | 0.3010 | 0.3100 | 0.3100 | 873,400 |
Jun 12, 2024 | 0.3060 | 0.3170 | 0.3060 | 0.3100 | 0.3100 | 801,800 |
Jun 11, 2024 | 0.3070 | 0.3130 | 0.3030 | 0.3100 | 0.3100 | 726,700 |
Jun 10, 2024 | 0.3140 | 0.3190 | 0.3070 | 0.3120 | 0.3120 | 1,321,400 |
Jun 07, 2024 | 0.3140 | 0.3230 | 0.3140 | 0.3200 | 0.3200 | 1,046,100 |
Jun 06, 2024 | 0.3200 | 0.3430 | 0.3160 | 0.3200 | 0.3200 | 2,195,300 |
Jun 05, 2024 | 0.3330 | 0.3330 | 0.3120 | 0.3200 | 0.3200 | 1,633,200 |
Jun 04, 2024 | 0.3200 | 0.3260 | 0.3100 | 0.3240 | 0.3240 | 2,557,800 |
Jun 03, 2024 | 0.3220 | 0.3290 | 0.3050 | 0.3250 | 0.3250 | 2,214,600 |
May 31, 2024 | 0.3270 | 0.3360 | 0.3230 | 0.3280 | 0.3280 | 958,200 |
May 30, 2024 | 0.3290 | 0.3390 | 0.3220 | 0.3320 | 0.3320 | 1,303,900 |
May 29, 2024 | 0.3220 | 0.3350 | 0.3200 | 0.3310 | 0.3310 | 1,287,700 |
May 28, 2024 | 0.3270 | 0.3380 | 0.3210 | 0.3340 | 0.3340 | 1,635,800 |
May 24, 2024 | 0.3280 | 0.3340 | 0.3100 | 0.3260 | 0.3260 | 2,890,000 |
May 23, 2024 | 0.3400 | 0.3470 | 0.3210 | 0.3260 | 0.3260 | 3,538,000 |
May 22, 2024 | 0.3500 | 0.3570 | 0.3370 | 0.3420 | 0.3420 | 2,693,400 |
May 21, 2024 | 0.3960 | 0.3980 | 0.3350 | 0.3550 | 0.3550 | 4,831,700 |
May 20, 2024 | 0.3810 | 0.4000 | 0.3720 | 0.3730 | 0.3730 | 3,330,300 |
May 17, 2024 | 0.3710 | 0.4190 | 0.3560 | 0.3830 | 0.3830 | 5,856,300 |
May 16, 2024 | 0.3600 | 0.3690 | 0.3540 | 0.3680 | 0.3680 | 2,188,400 |
May 15, 2024 | 0.3730 | 0.3750 | 0.3470 | 0.3560 | 0.3560 | 2,386,500 |
May 14, 2024 | 0.3500 | 0.3830 | 0.3480 | 0.3720 | 0.3720 | 3,774,500 |
May 13, 2024 | 0.3630 | 0.3690 | 0.3570 | 0.3630 | 0.3630 | 2,592,200 |
May 10, 2024 | 0.3800 | 0.3850 | 0.3560 | 0.3730 | 0.3730 | 3,680,100 |
May 09, 2024 | 0.3900 | 0.3970 | 0.3610 | 0.3870 | 0.3870 | 5,265,100 |
May 08, 2024 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 7,701,000 |
May 07, 2024 | 0.4400 | 0.4900 | 0.4100 | 0.4200 | 0.4200 | 19,067,400 |
May 06, 2024 | 0.3910 | 0.6400 | 0.3600 | 0.5220 | 0.5220 | 108,645,200 |
May 03, 2024 | 4.6600 | 4.7100 | 3.9200 | 4.0300 | 4.0300 | 2,439,800 |
May 02, 2024 | 5.2600 | 5.2600 | 4.5800 | 4.6300 | 4.6300 | 582,600 |
May 01, 2024 | 5.0300 | 5.6500 | 5.0000 | 5.2500 | 5.2500 | 471,700 |
Apr 30, 2024 | 4.7300 | 5.2000 | 4.6800 | 5.1600 | 5.1600 | 261,700 |
Apr 29, 2024 | 4.7000 | 5.0150 | 4.7000 | 4.7300 | 4.7300 | 302,800 |
Apr 26, 2024 | 5.1600 | 5.2000 | 4.7000 | 4.7200 | 4.7200 | 157,200 |
Apr 25, 2024 | 5.2000 | 5.2800 | 5.1300 | 5.1700 | 5.1700 | 105,300 |
Apr 24, 2024 | 5.2500 | 5.4200 | 5.1600 | 5.2300 | 5.2300 | 120,700 |
Apr 23, 2024 | 5.2400 | 5.3900 | 5.2100 | 5.2100 | 5.2100 | 228,900 |
Apr 22, 2024 | 5.2000 | 5.2800 | 5.0700 | 5.2100 | 5.2100 | 240,800 |
Apr 19, 2024 | 5.3200 | 5.4800 | 5.1200 | 5.1900 | 5.1900 | 234,000 |
Apr 18, 2024 | 5.4500 | 5.5200 | 5.2100 | 5.3900 | 5.3900 | 387,800 |
Apr 17, 2024 | 5.4000 | 5.7700 | 5.2700 | 5.4050 | 5.4050 | 299,200 |
Apr 16, 2024 | 5.2400 | 5.4800 | 5.1900 | 5.4000 | 5.4000 | 244,100 |
Apr 15, 2024 | 5.3000 | 5.3900 | 5.2000 | 5.2700 | 5.2700 | 240,200 |
Apr 12, 2024 | 5.3400 | 5.5500 | 5.1600 | 5.2800 | 5.2800 | 264,000 |
Apr 11, 2024 | 5.3100 | 5.5000 | 5.2500 | 5.4400 | 5.4400 | 269,400 |
Apr 10, 2024 | 5.1000 | 5.2900 | 4.9400 | 5.2500 | 5.2500 | 237,500 |
Apr 09, 2024 | 5.2500 | 5.3400 | 4.9900 | 5.2400 | 5.2400 | 377,900 |
Apr 08, 2024 | 5.0200 | 5.2000 | 5.0100 | 5.1000 | 5.1000 | 175,000 |
Apr 05, 2024 | 5.3400 | 5.4100 | 5.0100 | 5.0200 | 5.0200 | 423,000 |
Apr 04, 2024 | 5.4600 | 5.6600 | 5.2800 | 5.2800 | 5.2800 | 299,400 |
Apr 03, 2024 | 5.7100 | 5.8300 | 5.4500 | 5.4600 | 5.4600 | 264,400 |
Apr 02, 2024 | 6.1700 | 6.2900 | 5.5900 | 5.6100 | 5.6100 | 217,000 |
Apr 01, 2024 | 6.3100 | 6.3550 | 5.6500 | 6.2500 | 6.2500 | 1,330,000 |
Mar 28, 2024 | 6.5400 | 6.6800 | 6.2000 | 6.2200 | 6.2200 | 1,154,200 |
Mar 27, 2024 | 6.1600 | 6.7900 | 6.1500 | 6.5300 | 6.5300 | 871,500 |
Mar 26, 2024 | 6.2000 | 6.4450 | 6.0600 | 6.1300 | 6.1300 | 701,600 |
Mar 25, 2024 | 6.3100 | 6.4600 | 6.1500 | 6.1600 | 6.1600 | 948,400 |
Mar 22, 2024 | 6.7100 | 6.7100 | 5.8100 | 6.2400 | 6.2400 | 613,100 |
Mar 21, 2024 | 6.0800 | 6.1900 | 5.9600 | 6.0700 | 6.0700 | 107,700 |
Mar 20, 2024 | 6.0100 | 6.2300 | 5.8000 | 6.0700 | 6.0700 | 198,600 |
Mar 19, 2024 | 5.7900 | 6.0900 | 5.7300 | 6.0400 | 6.0400 | 497,500 |
Mar 18, 2024 | 5.9800 | 5.9800 | 5.5500 | 5.7700 | 5.7700 | 209,500 |
Mar 15, 2024 | 5.6600 | 5.9650 | 5.5000 | 5.9300 | 5.9300 | 389,300 |
Mar 14, 2024 | 6.5000 | 6.5000 | 5.6700 | 5.7300 | 5.7300 | 265,200 |
Mar 13, 2024 | 6.2300 | 6.4850 | 6.1800 | 6.4100 | 6.4100 | 157,500 |
Mar 12, 2024 | 5.7400 | 6.5080 | 5.6510 | 6.1900 | 6.1900 | 429,200 |
Mar 11, 2024 | 5.3100 | 5.6800 | 5.2600 | 5.6600 | 5.6600 | 173,400 |
Mar 08, 2024 | 5.5100 | 5.5600 | 5.1200 | 5.3100 | 5.3100 | 232,500 |
Mar 07, 2024 | 5.4800 | 5.5250 | 5.3200 | 5.4900 | 5.4900 | 173,600 |
Mar 06, 2024 | 5.6300 | 5.7080 | 5.4400 | 5.4900 | 5.4900 | 168,100 |
Mar 05, 2024 | 5.6100 | 5.7000 | 5.3110 | 5.6000 | 5.6000 | 288,700 |
Mar 04, 2024 | 5.7700 | 5.7880 | 5.5100 | 5.7400 | 5.7400 | 264,200 |
Mar 01, 2024 | 5.3200 | 5.7500 | 5.2160 | 5.6900 | 5.6900 | 486,800 |
Feb 29, 2024 | 5.5700 | 5.6600 | 5.2100 | 5.2600 | 5.2600 | 178,000 |
Feb 28, 2024 | 5.3700 | 5.5910 | 5.3600 | 5.4800 | 5.4800 | 213,900 |
Feb 27, 2024 | 5.4800 | 5.5700 | 5.3250 | 5.4100 | 5.4100 | 210,600 |
Feb 26, 2024 | 5.5500 | 5.7900 | 5.2200 | 5.4000 | 5.4000 | 967,400 |
Feb 23, 2024 | 5.0400 | 5.4600 | 5.0400 | 5.3000 | 5.3000 | 1,706,100 |
Feb 22, 2024 | 5.0200 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 112,200 |
Feb 21, 2024 | 4.9900 | 5.0700 | 4.8900 | 5.0000 | 5.0000 | 83,200 |
Feb 20, 2024 | 4.9900 | 5.0800 | 4.9100 | 5.0000 | 5.0000 | 128,400 |
Feb 16, 2024 | 4.9800 | 5.0500 | 4.8900 | 5.0300 | 5.0300 | 130,000 |
Feb 15, 2024 | 5.0000 | 5.1000 | 4.9100 | 5.0000 | 5.0000 | 242,300 |
Feb 14, 2024 | 4.8600 | 4.9150 | 4.7800 | 4.9000 | 4.9000 | 108,000 |
Feb 13, 2024 | 4.7800 | 4.9550 | 4.7000 | 4.8200 | 4.8200 | 440,700 |
Feb 12, 2024 | 4.8700 | 4.9450 | 4.7300 | 4.8700 | 4.8700 | 1,130,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |