Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 240,471 |
Apr 25, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 36,939 |
Apr 24, 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 120,662 |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Apr 22, 2024 | 0.2350 | 0.2650 | 0.2300 | 0.2650 | 0.2650 | 100,998 |
Apr 19, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 9,687 |
Apr 18, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 35,500 |
Apr 17, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 46,300 |
Apr 16, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 102,303 |
Apr 15, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 25,200 |
Apr 12, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 100,000 |
Apr 11, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 36,630 |
Apr 10, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 95,877 |
Apr 09, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 38,025 |
Apr 08, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 65,410 |
Apr 05, 2024 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 180,525 |
Apr 04, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 72,192 |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 54,350 |
Apr 02, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 146,500 |
Apr 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 23,401 |
Mar 28, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 49,164 |
Mar 27, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 27,000 |
Mar 26, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 6,503 |
Mar 25, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 185,966 |
Mar 22, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 23,275 |
Mar 21, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 129,015 |
Mar 20, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,200 |
Mar 19, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 96,403 |
Mar 18, 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 78,949 |
Mar 15, 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 101,504 |
Mar 14, 2024 | 0.2650 | 0.3600 | 0.2650 | 0.3500 | 0.3500 | 370,328 |
Mar 13, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 76,500 |
Mar 12, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 61,485 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 90,227 |
Mar 08, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 13,331 |
Mar 07, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 52,700 |
Mar 06, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 12,700 |
Mar 05, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 38,000 |
Mar 04, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 34,980 |
Mar 01, 2024 | 0.2350 | 0.2550 | 0.2250 | 0.2500 | 0.2500 | 147,669 |
Feb 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 51,773 |
Feb 28, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 5,200 |
Feb 27, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 85,082 |
Feb 26, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 14,840 |
Feb 23, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 31,000 |
Feb 22, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 19,513 |
Feb 21, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 14,201 |
Feb 20, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 18,884 |
Feb 16, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 24,818 |
Feb 15, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,510 |
Feb 14, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 8,003 |
Feb 13, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 22,500 |
Feb 12, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 17,204 |
Feb 09, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 113,000 |
Feb 08, 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 103,531 |
Feb 07, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 41,500 |
Feb 06, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 20,720 |
Feb 05, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 60,123 |
Feb 02, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 48,311 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,754 |
Jan 31, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 95,935 |
Jan 30, 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 60,002 |
Jan 29, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 8,400 |
Jan 26, 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 194,402 |
Jan 25, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 57,004 |
Jan 24, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 22,650 |
Jan 23, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 110,104 |
Jan 22, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 129,404 |
Jan 19, 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 70,359 |
Jan 18, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 124,000 |
Jan 17, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 128,900 |
Jan 16, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 53,737 |
Jan 15, 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 17,554 |
Jan 12, 2024 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 40,915 |
Jan 11, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 55,190 |
Jan 10, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 46,500 |
Jan 09, 2024 | 0.1950 | 0.2150 | 0.1900 | 0.1950 | 0.1950 | 164,510 |
Jan 08, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,825 |
Jan 05, 2024 | 0.1750 | 0.2100 | 0.1750 | 0.1950 | 0.1950 | 78,548 |
Jan 04, 2024 | 0.2150 | 0.2150 | 0.1800 | 0.1900 | 0.1900 | 200,661 |
Jan 03, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 510 |
Jan 02, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 30,579 |
Dec 29, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 43,478 |
Dec 28, 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 70,328 |
Dec 27, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 80,787 |
Dec 22, 2023 | 0.2200 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 142,565 |
Dec 21, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 68,500 |
Dec 20, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 81,054 |
Dec 19, 2023 | 0.2450 | 0.2550 | 0.2250 | 0.2250 | 0.2250 | 600,881 |
Dec 18, 2023 | 0.2350 | 0.2800 | 0.2250 | 0.2300 | 0.2300 | 1,388,852 |
Dec 15, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 64,555 |
Dec 14, 2023 | 0.2450 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 59,141 |
Dec 13, 2023 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 89,060 |
Dec 12, 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 20,960 |
Dec 11, 2023 | 0.2500 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 88,238 |
Dec 08, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 4,500 |
Dec 07, 2023 | 0.2200 | 0.2650 | 0.2200 | 0.2650 | 0.2650 | 75,000 |
Dec 06, 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 64,500 |
Dec 05, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 82,564 |
Dec 04, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2350 | 0.2350 | 51,011 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |