Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2200 | 0.2290 | 0.2192 | 0.2290 | 0.2290 | 15,850 |
May 02, 2024 | 0.2290 | 0.2290 | 0.2120 | 0.2120 | 0.2120 | 136,100 |
May 01, 2024 | 0.2210 | 0.2230 | 0.2130 | 0.2180 | 0.2180 | 13,200 |
Apr 30, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2160 | 0.2160 | 8,400 |
Apr 29, 2024 | 0.2310 | 0.2360 | 0.2290 | 0.2320 | 0.2320 | 7,100 |
Apr 26, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 200 |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Apr 24, 2024 | 0.2400 | 0.2560 | 0.2400 | 0.2400 | 0.2400 | 28,100 |
Apr 23, 2024 | 0.2470 | 0.2490 | 0.2450 | 0.2490 | 0.2490 | 15,800 |
Apr 22, 2024 | 0.2150 | 0.2530 | 0.2100 | 0.2390 | 0.2390 | 95,300 |
Apr 19, 2024 | 0.2460 | 0.2460 | 0.2310 | 0.2430 | 0.2430 | 2,900 |
Apr 18, 2024 | 0.2390 | 0.2510 | 0.2390 | 0.2510 | 0.2510 | 60,100 |
Apr 17, 2024 | 0.2360 | 0.2950 | 0.2310 | 0.2310 | 0.2310 | 12,100 |
Apr 16, 2024 | 0.2420 | 0.2420 | 0.2380 | 0.2400 | 0.2400 | 17,100 |
Apr 15, 2024 | 0.2270 | 0.2600 | 0.2270 | 0.2380 | 0.2380 | 91,000 |
Apr 12, 2024 | 0.2570 | 0.2640 | 0.2420 | 0.2470 | 0.2470 | 73,000 |
Apr 11, 2024 | 0.2500 | 0.2540 | 0.2460 | 0.2460 | 0.2460 | 48,400 |
Apr 10, 2024 | 0.2850 | 0.2850 | 0.2500 | 0.2550 | 0.2550 | 50,700 |
Apr 09, 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2710 | 0.2710 | 66,700 |
Apr 08, 2024 | 0.2790 | 0.2820 | 0.2750 | 0.2820 | 0.2820 | 66,500 |
Apr 05, 2024 | 0.2680 | 0.2860 | 0.2680 | 0.2810 | 0.2810 | 84,400 |
Apr 04, 2024 | 0.2910 | 0.2910 | 0.2750 | 0.2820 | 0.2820 | 182,000 |
Apr 03, 2024 | 0.2630 | 0.2920 | 0.2630 | 0.2860 | 0.2860 | 132,700 |
Apr 02, 2024 | 0.2700 | 0.2890 | 0.2700 | 0.2870 | 0.2870 | 73,900 |
Apr 01, 2024 | 0.2450 | 0.2830 | 0.2450 | 0.2820 | 0.2820 | 274,400 |
Mar 28, 2024 | 0.2720 | 0.2920 | 0.2720 | 0.2850 | 0.2850 | 43,900 |
Mar 27, 2024 | 0.2750 | 0.2780 | 0.2450 | 0.2450 | 0.2450 | 16,500 |
Mar 26, 2024 | 0.2620 | 0.2740 | 0.2620 | 0.2690 | 0.2690 | 6,600 |
Mar 25, 2024 | 0.2310 | 0.2710 | 0.2300 | 0.2710 | 0.2710 | 301,200 |
Mar 22, 2024 | 0.2460 | 0.2500 | 0.2370 | 0.2500 | 0.2500 | 94,500 |
Mar 21, 2024 | 0.2300 | 0.2500 | 0.2280 | 0.2500 | 0.2500 | 111,300 |
Mar 20, 2024 | 0.2210 | 0.2220 | 0.2210 | 0.2220 | 0.2220 | 5,600 |
Mar 19, 2024 | 0.2230 | 0.2230 | 0.2000 | 0.2230 | 0.2230 | 30,100 |
Mar 18, 2024 | 0.2280 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 42,700 |
Mar 15, 2024 | 0.2640 | 0.2640 | 0.2230 | 0.2270 | 0.2270 | 92,000 |
Mar 14, 2024 | 0.2520 | 0.2520 | 0.2320 | 0.2320 | 0.2320 | 25,600 |
Mar 13, 2024 | 0.2390 | 0.2470 | 0.2390 | 0.2400 | 0.2400 | 44,100 |
Mar 12, 2024 | 0.2390 | 0.2570 | 0.2390 | 0.2460 | 0.2460 | 120,300 |
Mar 11, 2024 | 0.2510 | 0.2550 | 0.2480 | 0.2520 | 0.2520 | 41,000 |
Mar 08, 2024 | 0.2500 | 0.2540 | 0.2440 | 0.2530 | 0.2530 | 112,200 |
Mar 07, 2024 | 0.2560 | 0.2560 | 0.2440 | 0.2440 | 0.2440 | 6,900 |
Mar 06, 2024 | 0.2470 | 0.2530 | 0.2430 | 0.2500 | 0.2500 | 25,700 |
Mar 05, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2430 | 0.2430 | 57,300 |
Mar 04, 2024 | 0.2650 | 0.2700 | 0.2400 | 0.2540 | 0.2540 | 223,700 |
Mar 01, 2024 | 0.2530 | 0.2630 | 0.2450 | 0.2580 | 0.2580 | 165,400 |
Feb 29, 2024 | 0.2680 | 0.2680 | 0.2530 | 0.2640 | 0.2640 | 9,100 |
Feb 28, 2024 | 0.2690 | 0.2860 | 0.2670 | 0.2680 | 0.2680 | 73,000 |
Feb 27, 2024 | 0.2860 | 0.2860 | 0.2620 | 0.2800 | 0.2800 | 19,600 |
Feb 26, 2024 | 0.2440 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 101,400 |
Feb 23, 2024 | 0.2400 | 0.2470 | 0.2280 | 0.2470 | 0.2470 | 5,100 |
Feb 22, 2024 | 0.2430 | 0.2500 | 0.2280 | 0.2440 | 0.2440 | 170,900 |
Feb 21, 2024 | 0.2460 | 0.2500 | 0.2420 | 0.2420 | 0.2420 | 14,000 |
Feb 20, 2024 | 0.2670 | 0.2750 | 0.2510 | 0.2530 | 0.2530 | 66,400 |
Feb 16, 2024 | 0.2710 | 0.2710 | 0.2660 | 0.2660 | 0.2660 | 16,100 |
Feb 15, 2024 | 0.2820 | 0.2830 | 0.2720 | 0.2720 | 0.2720 | 30,400 |
Feb 14, 2024 | 0.2940 | 0.2940 | 0.2690 | 0.2800 | 0.2800 | 73,800 |
Feb 13, 2024 | 0.2690 | 0.2690 | 0.2600 | 0.2600 | 0.2600 | 8,700 |
Feb 12, 2024 | 0.2860 | 0.3000 | 0.2780 | 0.2790 | 0.2790 | 56,700 |
Feb 09, 2024 | 0.2620 | 0.2750 | 0.2300 | 0.2750 | 0.2750 | 96,900 |
Feb 08, 2024 | 0.2390 | 0.2570 | 0.2390 | 0.2540 | 0.2540 | 10,000 |
Feb 07, 2024 | 0.2300 | 0.2390 | 0.2300 | 0.2390 | 0.2390 | 46,100 |
Feb 06, 2024 | 0.2310 | 0.2310 | 0.2210 | 0.2210 | 0.2210 | 1,500 |
Feb 05, 2024 | 0.2240 | 0.2240 | 0.2210 | 0.2220 | 0.2220 | 4,400 |
Feb 02, 2024 | 0.2340 | 0.2340 | 0.2220 | 0.2310 | 0.2310 | 4,400 |
Feb 01, 2024 | 0.2300 | 0.2390 | 0.2300 | 0.2340 | 0.2340 | 35,300 |
Jan 31, 2024 | 0.2100 | 0.2470 | 0.2100 | 0.2470 | 0.2470 | 5,900 |
Jan 30, 2024 | 0.2410 | 0.2450 | 0.2410 | 0.2450 | 0.2450 | 55,200 |
Jan 29, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2540 | 0.2540 | 68,200 |
Jan 26, 2024 | 0.2490 | 0.2560 | 0.2360 | 0.2540 | 0.2540 | 115,900 |
Jan 25, 2024 | 0.2350 | 0.2350 | 0.2240 | 0.2300 | 0.2300 | 143,500 |
Jan 24, 2024 | 0.2310 | 0.2310 | 0.2220 | 0.2260 | 0.2260 | 3,800 |
Jan 23, 2024 | 0.2260 | 0.2260 | 0.2200 | 0.2240 | 0.2240 | 6,100 |
Jan 22, 2024 | 0.2100 | 0.2340 | 0.2100 | 0.2310 | 0.2310 | 13,900 |
Jan 19, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 24,800 |
Jan 18, 2024 | 0.2430 | 0.2430 | 0.2270 | 0.2400 | 0.2400 | 25,700 |
Jan 17, 2024 | 0.2500 | 0.2670 | 0.2390 | 0.2610 | 0.2610 | 31,600 |
Jan 16, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 11,100 |
Jan 12, 2024 | 0.2750 | 0.2900 | 0.2580 | 0.2650 | 0.2650 | 30,400 |
Jan 11, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2860 | 0.2860 | 131,000 |
Jan 10, 2024 | 0.2940 | 0.2940 | 0.2920 | 0.2920 | 0.2920 | 10,500 |
Jan 09, 2024 | 0.2760 | 0.3050 | 0.2760 | 0.3000 | 0.3000 | 23,500 |
Jan 08, 2024 | 0.3300 | 0.3300 | 0.2840 | 0.2940 | 0.2940 | 41,700 |
Jan 05, 2024 | 0.2960 | 0.2960 | 0.2810 | 0.2870 | 0.2870 | 4,800 |
Jan 04, 2024 | 0.2720 | 0.3120 | 0.2720 | 0.2930 | 0.2930 | 51,100 |
Jan 03, 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2980 | 0.2980 | 23,900 |
Jan 02, 2024 | 0.3200 | 0.3250 | 0.3090 | 0.3140 | 0.3140 | 53,300 |
Dec 29, 2023 | 0.3130 | 0.3130 | 0.2840 | 0.2850 | 0.2850 | 27,400 |
Dec 28, 2023 | 0.3380 | 0.3460 | 0.3070 | 0.3070 | 0.3070 | 94,300 |
Dec 27, 2023 | 0.3350 | 0.3480 | 0.2930 | 0.3480 | 0.3480 | 191,400 |
Dec 26, 2023 | 0.3110 | 0.3330 | 0.3050 | 0.3330 | 0.3330 | 101,800 |
Dec 22, 2023 | 0.2830 | 0.3100 | 0.2650 | 0.3000 | 0.3000 | 366,000 |
Dec 21, 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2840 | 0.2840 | 50,500 |
Dec 20, 2023 | 0.2720 | 0.2890 | 0.2690 | 0.2890 | 0.2890 | 43,000 |
Dec 19, 2023 | 0.2770 | 0.2770 | 0.2560 | 0.2640 | 0.2640 | 80,400 |
Dec 18, 2023 | 0.2500 | 0.2780 | 0.2500 | 0.2730 | 0.2730 | 71,100 |
Dec 15, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 23,100 |
Dec 14, 2023 | 0.2710 | 0.2850 | 0.2710 | 0.2740 | 0.2740 | 35,400 |
Dec 13, 2023 | 0.2590 | 0.2860 | 0.2570 | 0.2760 | 0.2760 | 124,300 |
Dec 12, 2023 | 0.2740 | 0.2780 | 0.2550 | 0.2610 | 0.2610 | 68,400 |
Dec 11, 2023 | 0.2780 | 0.2790 | 0.2550 | 0.2630 | 0.2630 | 39,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |