Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.3224 | 0.3313 | 0.3218 | 0.3260 | 0.3260 | 749,160 |
May 20, 2024 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 2,916,000 |
May 17, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 600,900 |
May 16, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 929,300 |
May 15, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 873,100 |
May 14, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,222,700 |
May 13, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 650,100 |
May 10, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 579,900 |
May 09, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,024,200 |
May 08, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 511,600 |
May 07, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 391,900 |
May 06, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,071,100 |
May 03, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 786,400 |
May 02, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 503,200 |
May 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 733,600 |
Apr 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 553,700 |
Apr 29, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 518,300 |
Apr 26, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 352,400 |
Apr 25, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 260,100 |
Apr 24, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 537,000 |
Apr 23, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 240,100 |
Apr 22, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 845,200 |
Apr 19, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,945,900 |
Apr 18, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 2,308,300 |
Apr 17, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 3,787,400 |
Apr 16, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 879,200 |
Apr 15, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 2,315,600 |
Apr 12, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 2,498,200 |
Apr 11, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 2,973,700 |
Apr 10, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,703,600 |
Apr 09, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 993,800 |
Apr 08, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,141,100 |
Apr 05, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,206,400 |
Apr 04, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,881,500 |
Apr 03, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 939,000 |
Apr 02, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,641,800 |
Apr 01, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 894,400 |
Mar 28, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 638,100 |
Mar 27, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,195,300 |
Mar 26, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,415,600 |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 1,955,100 |
Mar 22, 2024 | 0.2900 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 2,305,900 |
Mar 21, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,314,900 |
Mar 20, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,335,300 |
Mar 19, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 1,211,600 |
Mar 18, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,371,200 |
Mar 15, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,345,400 |
Mar 14, 2024 | 0.3300 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 2,496,700 |
Mar 13, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 5,235,500 |
Mar 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 3,416,500 |
Mar 11, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,451,400 |
Mar 08, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,044,900 |
Mar 07, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 1,114,800 |
Mar 06, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 1,642,900 |
Mar 05, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 903,100 |
Mar 04, 2024 | 0.2400 | 0.2900 | 0.2400 | 0.2800 | 0.2800 | 4,541,100 |
Mar 01, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,183,800 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 948,000 |
Feb 28, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 639,500 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 898,100 |
Feb 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,511,600 |
Feb 23, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,976,400 |
Feb 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,229,800 |
Feb 21, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,038,300 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,601,000 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,412,000 |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 818,400 |
Feb 14, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,183,700 |
Feb 13, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,870,400 |
Feb 12, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,134,300 |
Feb 09, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,556,500 |
Feb 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,264,600 |
Feb 07, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,212,000 |
Feb 06, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,096,100 |
Feb 05, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,289,600 |
Feb 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,268,200 |
Feb 01, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,641,000 |
Jan 31, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,361,700 |
Jan 30, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,738,900 |
Jan 29, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,592,800 |
Jan 26, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,370,400 |
Jan 25, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 2,412,700 |
Jan 24, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 2,299,300 |
Jan 23, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,651,500 |
Jan 22, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 2,652,800 |
Jan 19, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,763,600 |
Jan 18, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,556,400 |
Jan 17, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,041,700 |
Jan 16, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,848,600 |
Jan 12, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 1,962,300 |
Jan 11, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 2,162,000 |
Jan 10, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,467,200 |
Jan 09, 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 6,537,500 |
Jan 08, 2024 | 0.3800 | 0.4000 | 0.2300 | 0.2500 | 0.2500 | 17,682,200 |
Jan 05, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 4,051,800 |
Jan 04, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 2,613,600 |
Jan 03, 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 2,653,600 |
Jan 02, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 674,200 |
Dec 29, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 1,409,600 |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 605,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |