Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.1850 | 0.1850 | 0.1600 | 0.1650 | 0.1650 | 406,601 |
Apr 17, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 36,000 |
Apr 16, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 13,100 |
Apr 15, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 19,100 |
Apr 12, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 208,400 |
Apr 11, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 80,500 |
Apr 10, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 6,500 |
Apr 09, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 121,000 |
Apr 08, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 14,500 |
Apr 05, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 441,300 |
Apr 04, 2024 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | 0.1900 | 1,056,900 |
Apr 03, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 81,500 |
Apr 02, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 226,700 |
Apr 01, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,500 |
Mar 28, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 234,100 |
Mar 27, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 718,800 |
Mar 26, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 21,600 |
Mar 25, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 22,600 |
Mar 22, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 71,400 |
Mar 21, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 32,100 |
Mar 20, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 115,200 |
Mar 19, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 48,500 |
Mar 18, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 20,500 |
Mar 15, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 44,000 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 21,100 |
Mar 13, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 417,000 |
Mar 12, 2024 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 157,000 |
Mar 11, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 146,600 |
Mar 08, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 927,800 |
Mar 07, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 129,500 |
Mar 06, 2024 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 146,600 |
Mar 05, 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 105,100 |
Mar 04, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 252,900 |
Mar 01, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 56,500 |
Feb 29, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 125,000 |
Feb 28, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 54,400 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,800 |
Feb 26, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 82,000 |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,500 |
Feb 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 91,200 |
Feb 21, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 36,000 |
Feb 20, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 59,200 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 151,700 |
Feb 15, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 131,300 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 27,200 |
Feb 13, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 131,000 |
Feb 12, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 58,700 |
Feb 09, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,300 |
Feb 08, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 64,300 |
Feb 07, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 180,800 |
Feb 06, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 76,200 |
Feb 05, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 62,900 |
Feb 02, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 29,800 |
Feb 01, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,200 |
Jan 31, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 156,800 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,300 |
Jan 29, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 43,600 |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 134,300 |
Jan 25, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 20,800 |
Jan 24, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 23, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 127,000 |
Jan 22, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 12,600 |
Jan 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 41,500 |
Jan 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 109,100 |
Jan 17, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 49,000 |
Jan 16, 2024 | 0.2700 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 458,000 |
Jan 15, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 14,100 |
Jan 12, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 47,000 |
Jan 11, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 156,900 |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 42,800 |
Jan 09, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 32,200 |
Jan 08, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2700 | 0.2700 | 327,200 |
Jan 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 31,600 |
Jan 04, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 82,000 |
Jan 03, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 92,400 |
Jan 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 122,700 |
Dec 29, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 850,400 |
Dec 28, 2023 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 431,800 |
Dec 27, 2023 | 0.3100 | 0.3200 | 0.2600 | 0.2600 | 0.2600 | 413,200 |
Dec 22, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 170,900 |
Dec 21, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 75,400 |
Dec 20, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 180,900 |
Dec 19, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 54,100 |
Dec 18, 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 352,700 |
Dec 15, 2023 | 0.3300 | 0.3300 | 0.2800 | 0.3200 | 0.3200 | 580,900 |
Dec 14, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 241,200 |
Dec 13, 2023 | 0.2700 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 116,800 |
Dec 12, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 46,500 |
Dec 11, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 255,600 |
Dec 08, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 68,500 |
Dec 07, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 24,900 |
Dec 06, 2023 | 0.2300 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 241,400 |
Dec 05, 2023 | 0.2200 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 217,400 |
Dec 04, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 96,500 |
Dec 01, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 15,000 |
Nov 30, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 252,400 |
Nov 29, 2023 | 0.2800 | 0.2800 | 0.2000 | 0.2100 | 0.2100 | 875,200 |
Nov 28, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 103,300 |
Nov 27, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 85,300 |
Nov 24, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |