Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 47,002 |
Apr 23, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 22,500 |
Apr 22, 2024 | 0.2100 | 0.2350 | 0.2050 | 0.2200 | 0.2200 | 107,500 |
Apr 19, 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 11,000 |
Apr 18, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 27,000 |
Apr 17, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 85,000 |
Apr 16, 2024 | 0.2150 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 24,000 |
Apr 15, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 46,881 |
Apr 12, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5,338 |
Apr 11, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 23,317 |
Apr 10, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 26,665 |
Apr 09, 2024 | 0.2200 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 29,100 |
Apr 08, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 19,571 |
Apr 05, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 81,000 |
Apr 04, 2024 | 0.2250 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 72,200 |
Apr 03, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 8,100 |
Apr 02, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2375 | 0.2375 | 29,000 |
Apr 01, 2024 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | - |
Mar 28, 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2125 | 0.2125 | 17,470 |
Mar 27, 2024 | 0.2550 | 0.2550 | 0.2100 | 0.2100 | 0.2100 | 4,240 |
Mar 26, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 24,000 |
Mar 25, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 28,410 |
Mar 22, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 11,725 |
Mar 21, 2024 | 0.2200 | 0.2250 | 0.2175 | 0.2250 | 0.2250 | 16,500 |
Mar 20, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,900 |
Mar 19, 2024 | 0.2150 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 97,000 |
Mar 18, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 23,149 |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,193 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 13,250 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Mar 12, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Mar 11, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 15,000 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,500 |
Mar 07, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 14,072 |
Mar 06, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 05, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,000 |
Mar 04, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 01, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 38,100 |
Feb 29, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,500 |
Feb 28, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,500 |
Feb 27, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 14,000 |
Feb 26, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 23, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 22, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,500 |
Feb 21, 2024 | 0.2450 | 0.2800 | 0.2450 | 0.2700 | 0.2700 | 25,250 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 19,417 |
Feb 16, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 52,858 |
Feb 15, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,106 |
Feb 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,216 |
Feb 12, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,263 |
Feb 09, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,577 |
Feb 08, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 6,798 |
Feb 07, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,758 |
Feb 06, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
Feb 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 31, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 11,010 |
Jan 30, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 26, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,500 |
Jan 25, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 17,836 |
Jan 24, 2024 | 0.2600 | 0.2900 | 0.2550 | 0.2550 | 0.2550 | 8,000 |
Jan 23, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 26,185 |
Jan 22, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 25,000 |
Jan 19, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 17,500 |
Jan 18, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 17, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 |
Jan 16, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 13,331 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Jan 12, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 51,065 |
Jan 11, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 16,912 |
Jan 10, 2024 | 0.2750 | 0.3050 | 0.2650 | 0.2650 | 0.2650 | 55,936 |
Jan 09, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 800 |
Jan 08, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,650 |
Jan 05, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Jan 04, 2024 | 0.2750 | 0.3100 | 0.2700 | 0.3050 | 0.3050 | 34,623 |
Jan 03, 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 6,500 |
Jan 02, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 9,505 |
Dec 29, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 28, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,510 |
Dec 27, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 8,880 |
Dec 22, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 |
Dec 21, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,515 |
Dec 20, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3,000 |
Dec 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
Dec 18, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Dec 15, 2023 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 31,000 |
Dec 14, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,004 |
Dec 13, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Dec 12, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Dec 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
Dec 08, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 14,500 |
Dec 07, 2023 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 9,000 |
Dec 06, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 8,000 |
Dec 05, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 12,950 |
Dec 04, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 2,000 |
Dec 01, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Nov 30, 2023 | 0.3150 | 0.3150 | 0.2750 | 0.3100 | 0.3100 | 14,015 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |