Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2660 | 0.2900 | 0.2614 | 0.2852 | 0.2852 | 111,651 |
May 02, 2024 | 0.2580 | 0.2890 | 0.2580 | 0.2824 | 0.2824 | 130,423 |
May 01, 2024 | 0.2960 | 0.2960 | 0.2666 | 0.2727 | 0.2727 | 162,074 |
Apr 30, 2024 | 0.2750 | 0.2891 | 0.2750 | 0.2821 | 0.2821 | 215,959 |
Apr 29, 2024 | 0.2730 | 0.2933 | 0.2730 | 0.2822 | 0.2822 | 245,680 |
Apr 26, 2024 | 0.2886 | 0.2969 | 0.2755 | 0.2795 | 0.2795 | 224,832 |
Apr 25, 2024 | 0.2936 | 0.2980 | 0.2773 | 0.2886 | 0.2886 | 403,048 |
Apr 24, 2024 | 0.3066 | 0.3066 | 0.2906 | 0.2906 | 0.2906 | 18,691 |
Apr 23, 2024 | 0.3010 | 0.3010 | 0.2906 | 0.2975 | 0.2975 | 9,862 |
Apr 22, 2024 | 0.2700 | 0.3010 | 0.2700 | 0.3010 | 0.3010 | 20,368 |
Apr 19, 2024 | 0.2871 | 0.2900 | 0.2758 | 0.2789 | 0.2789 | 93,206 |
Apr 18, 2024 | 0.2939 | 0.3002 | 0.2824 | 0.2850 | 0.2850 | 23,548 |
Apr 17, 2024 | 0.3000 | 0.3000 | 0.2855 | 0.2925 | 0.2925 | 163,106 |
Apr 16, 2024 | 0.2900 | 0.2990 | 0.2821 | 0.2878 | 0.2878 | 197,366 |
Apr 15, 2024 | 0.3050 | 0.3127 | 0.2890 | 0.2968 | 0.2968 | 215,172 |
Apr 12, 2024 | 0.3340 | 0.3340 | 0.3050 | 0.3076 | 0.3076 | 112,678 |
Apr 11, 2024 | 0.3200 | 0.3250 | 0.3169 | 0.3169 | 0.3169 | 23,701 |
Apr 10, 2024 | 0.3286 | 0.3300 | 0.3123 | 0.3191 | 0.3191 | 53,454 |
Apr 09, 2024 | 0.3250 | 0.3330 | 0.3150 | 0.3300 | 0.3300 | 45,936 |
Apr 08, 2024 | 0.3316 | 0.3332 | 0.3077 | 0.3158 | 0.3158 | 233,573 |
Apr 05, 2024 | 0.3370 | 0.3370 | 0.3010 | 0.3241 | 0.3241 | 103,832 |
Apr 04, 2024 | 0.3300 | 0.3338 | 0.3100 | 0.3195 | 0.3195 | 108,859 |
Apr 03, 2024 | 0.3220 | 0.3300 | 0.3149 | 0.3250 | 0.3250 | 125,401 |
Apr 02, 2024 | 0.3430 | 0.3430 | 0.3029 | 0.3147 | 0.3147 | 59,146 |
Apr 01, 2024 | 0.3274 | 0.3440 | 0.3100 | 0.3100 | 0.3100 | 118,023 |
Mar 28, 2024 | 0.3118 | 0.3220 | 0.3097 | 0.3220 | 0.3220 | 77,604 |
Mar 27, 2024 | 0.3020 | 0.3200 | 0.3000 | 0.3118 | 0.3118 | 34,658 |
Mar 26, 2024 | 0.3312 | 0.3420 | 0.3230 | 0.3251 | 0.3251 | 92,614 |
Mar 25, 2024 | 0.3326 | 0.3533 | 0.3060 | 0.3400 | 0.3400 | 7,589 |
Mar 22, 2024 | 0.3464 | 0.3464 | 0.3301 | 0.3340 | 0.3340 | 55,253 |
Mar 21, 2024 | 0.3446 | 0.3450 | 0.3350 | 0.3438 | 0.3438 | 27,067 |
Mar 20, 2024 | 0.3335 | 0.3523 | 0.3335 | 0.3490 | 0.3490 | 16,625 |
Mar 19, 2024 | 0.3344 | 0.3429 | 0.3318 | 0.3373 | 0.3373 | 44,370 |
Mar 18, 2024 | 0.3520 | 0.3520 | 0.3369 | 0.3400 | 0.3400 | 69,640 |
Mar 15, 2024 | 0.3400 | 0.3553 | 0.3381 | 0.3454 | 0.3454 | 14,253 |
Mar 14, 2024 | 0.3400 | 0.3820 | 0.3400 | 0.3557 | 0.3557 | 125,957 |
Mar 13, 2024 | 0.3309 | 0.3508 | 0.3309 | 0.3508 | 0.3508 | 23,139 |
Mar 12, 2024 | 0.3600 | 0.3600 | 0.3349 | 0.3356 | 0.3356 | 33,928 |
Mar 11, 2024 | 0.3501 | 0.3511 | 0.3360 | 0.3455 | 0.3455 | 140,014 |
Mar 08, 2024 | 0.3700 | 0.3700 | 0.3439 | 0.3510 | 0.3510 | 24,959 |
Mar 07, 2024 | 0.3940 | 0.3940 | 0.3430 | 0.3600 | 0.3600 | 60,670 |
Mar 06, 2024 | 0.3880 | 0.3880 | 0.3581 | 0.3638 | 0.3638 | 152,050 |
Mar 05, 2024 | 0.3450 | 0.3841 | 0.3450 | 0.3750 | 0.3750 | 479,172 |
Mar 04, 2024 | 0.4070 | 0.4070 | 0.3686 | 0.3910 | 0.3910 | 94,816 |
Mar 01, 2024 | 0.3705 | 0.4036 | 0.3700 | 0.4000 | 0.4000 | 93,882 |
Feb 29, 2024 | 0.3660 | 0.4070 | 0.3660 | 0.3836 | 0.3836 | 132,643 |
Feb 28, 2024 | 0.3500 | 0.3680 | 0.3500 | 0.3660 | 0.3660 | 133,314 |
Feb 27, 2024 | 0.3600 | 0.3600 | 0.3216 | 0.3500 | 0.3500 | 374,103 |
Feb 26, 2024 | 0.3790 | 0.3790 | 0.3320 | 0.3476 | 0.3476 | 39,345 |
Feb 23, 2024 | 0.3885 | 0.3890 | 0.3565 | 0.3565 | 0.3565 | 65,298 |
Feb 22, 2024 | 0.3872 | 0.4310 | 0.3775 | 0.3930 | 0.3930 | 199,894 |
Feb 21, 2024 | 0.3178 | 0.3410 | 0.3178 | 0.3400 | 0.3400 | 17,316 |
Feb 20, 2024 | 0.3521 | 0.3636 | 0.3155 | 0.3155 | 0.3155 | 31,703 |
Feb 16, 2024 | 0.3157 | 0.3760 | 0.3157 | 0.3670 | 0.3670 | 53,486 |
Feb 15, 2024 | 0.2883 | 0.3068 | 0.2760 | 0.3068 | 0.3068 | 160,034 |
Feb 14, 2024 | 0.3090 | 0.3112 | 0.2926 | 0.3012 | 0.3012 | 13,939 |
Feb 13, 2024 | 0.3460 | 0.3460 | 0.2960 | 0.2967 | 0.2967 | 102,112 |
Feb 12, 2024 | 0.3300 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 93,356 |
Feb 09, 2024 | 0.2838 | 0.3300 | 0.2806 | 0.3190 | 0.3190 | 140,543 |
Feb 08, 2024 | 0.2987 | 0.3011 | 0.2811 | 0.2838 | 0.2838 | 576,779 |
Feb 07, 2024 | 0.3250 | 0.3250 | 0.3014 | 0.3021 | 0.3021 | 253,570 |
Feb 06, 2024 | 0.3160 | 0.3201 | 0.3012 | 0.3188 | 0.3188 | 54,833 |
Feb 05, 2024 | 0.3360 | 0.3360 | 0.2836 | 0.3100 | 0.3100 | 387,426 |
Feb 02, 2024 | 0.3524 | 0.3524 | 0.3185 | 0.3185 | 0.3185 | 215,996 |
Feb 01, 2024 | 0.3493 | 0.3598 | 0.3409 | 0.3410 | 0.3410 | 261,043 |
Jan 31, 2024 | 0.3614 | 0.3638 | 0.3500 | 0.3500 | 0.3500 | 68,472 |
Jan 30, 2024 | 0.3516 | 0.3685 | 0.3516 | 0.3663 | 0.3663 | 34,465 |
Jan 29, 2024 | 0.4040 | 0.4040 | 0.3618 | 0.3618 | 0.3618 | 32,699 |
Jan 26, 2024 | 0.3575 | 0.3893 | 0.3476 | 0.3893 | 0.3893 | 93,081 |
Jan 25, 2024 | 0.3658 | 0.3658 | 0.3550 | 0.3620 | 0.3620 | 68,754 |
Jan 24, 2024 | 0.3730 | 0.3800 | 0.3600 | 0.3603 | 0.3603 | 47,865 |
Jan 23, 2024 | 0.3900 | 0.3900 | 0.3676 | 0.3701 | 0.3701 | 337,254 |
Jan 22, 2024 | 0.3760 | 0.3929 | 0.3608 | 0.3860 | 0.3860 | 73,377 |
Jan 19, 2024 | 0.4137 | 0.4139 | 0.3887 | 0.3945 | 0.3945 | 71,689 |
Jan 18, 2024 | 0.3990 | 0.4108 | 0.3830 | 0.4085 | 0.4085 | 328,942 |
Jan 17, 2024 | 0.4014 | 0.4300 | 0.3933 | 0.4000 | 0.4000 | 129,518 |
Jan 16, 2024 | 0.4221 | 0.4510 | 0.4139 | 0.4139 | 0.4139 | 88,346 |
Jan 12, 2024 | 0.4512 | 0.4881 | 0.4468 | 0.4500 | 0.4500 | 62,555 |
Jan 11, 2024 | 0.4576 | 0.4691 | 0.4401 | 0.4500 | 0.4500 | 66,956 |
Jan 10, 2024 | 0.4610 | 0.4635 | 0.4446 | 0.4527 | 0.4527 | 111,319 |
Jan 09, 2024 | 0.5300 | 0.5300 | 0.4611 | 0.4741 | 0.4741 | 91,976 |
Jan 08, 2024 | 0.5074 | 0.5292 | 0.4872 | 0.4872 | 0.4872 | 23,870 |
Jan 05, 2024 | 0.4885 | 0.5242 | 0.4885 | 0.5191 | 0.5191 | 145,884 |
Jan 04, 2024 | 0.5100 | 0.5100 | 0.4720 | 0.4860 | 0.4860 | 51,057 |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 32,975 |
Jan 02, 2024 | 0.5371 | 0.6167 | 0.5371 | 0.5658 | 0.5658 | 241,129 |
Dec 29, 2023 | 0.5500 | 0.6016 | 0.5297 | 0.5910 | 0.5910 | 1,055,192 |
Dec 28, 2023 | 0.5190 | 0.5800 | 0.5190 | 0.5500 | 0.5500 | 138,070 |
Dec 27, 2023 | 0.4695 | 0.5119 | 0.4440 | 0.4897 | 0.4897 | 74,427 |
Dec 26, 2023 | 0.4700 | 0.4700 | 0.4299 | 0.4688 | 0.4688 | 38,046 |
Dec 22, 2023 | 0.4100 | 0.4847 | 0.4100 | 0.4699 | 0.4699 | 29,732 |
Dec 21, 2023 | 0.4614 | 0.4800 | 0.4387 | 0.4443 | 0.4443 | 32,329 |
Dec 20, 2023 | 0.4848 | 0.4892 | 0.4596 | 0.4678 | 0.4678 | 79,517 |
Dec 19, 2023 | 0.5100 | 0.5428 | 0.4784 | 0.4784 | 0.4784 | 110,422 |
Dec 18, 2023 | 0.4340 | 0.5179 | 0.4200 | 0.5010 | 0.5010 | 392,140 |
Dec 15, 2023 | 0.4250 | 0.4390 | 0.4162 | 0.4343 | 0.4343 | 107,923 |
Dec 14, 2023 | 0.3887 | 0.4229 | 0.3724 | 0.4080 | 0.4080 | 130,278 |
Dec 13, 2023 | 0.3890 | 0.3890 | 0.3641 | 0.3887 | 0.3887 | 46,403 |
Dec 12, 2023 | 0.3947 | 0.3947 | 0.3700 | 0.3757 | 0.3757 | 137,443 |
Dec 11, 2023 | 0.3600 | 0.3819 | 0.3600 | 0.3800 | 0.3800 | 409,435 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |