Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,090,779 |
May 20, 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 1,095,470 |
May 17, 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 383,852 |
May 16, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 896,947 |
May 15, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 2,356,863 |
May 14, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 584,910 |
May 13, 2024 | 0.3600 | 0.3625 | 0.3450 | 0.3600 | 0.3600 | 730,319 |
May 10, 2024 | 0.3550 | 0.3600 | 0.3525 | 0.3600 | 0.3600 | 1,679,908 |
May 09, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,292,791 |
May 08, 2024 | 0.3450 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 1,459,312 |
May 07, 2024 | 0.3150 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 2,124,082 |
May 06, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 440,623 |
May 03, 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3150 | 0.3150 | 192,895 |
May 02, 2024 | 0.3175 | 0.3275 | 0.3150 | 0.3250 | 0.3250 | 364,909 |
May 01, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 224,209 |
Apr 30, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 383,852 |
Apr 29, 2024 | 0.3400 | 0.3425 | 0.3350 | 0.3400 | 0.3400 | 155,880 |
Apr 26, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 156,613 |
Apr 24, 2024 | 0.3400 | 0.3425 | 0.3250 | 0.3400 | 0.3400 | 1,847,245 |
Apr 23, 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 756,324 |
Apr 22, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 1,126,720 |
Apr 19, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 191,902 |
Apr 18, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 195,192 |
Apr 17, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 716,663 |
Apr 16, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 290,970 |
Apr 15, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 326,492 |
Apr 12, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 352,267 |
Apr 11, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 365,672 |
Apr 10, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 427,367 |
Apr 09, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 530,914 |
Apr 08, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 1,816,479 |
Apr 05, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 780,460 |
Apr 04, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,641,048 |
Apr 03, 2024 | 0.3200 | 0.3225 | 0.3100 | 0.3100 | 0.3100 | 1,052,638 |
Apr 02, 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 2,384,332 |
Mar 28, 2024 | 0.2950 | 0.3100 | 0.2925 | 0.3100 | 0.3100 | 3,823,365 |
Mar 27, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 913,939 |
Mar 26, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 698,554 |
Mar 25, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 582,414 |
Mar 22, 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 894,775 |
Mar 21, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 11,415,855 |
Mar 20, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 1,111,517 |
Mar 19, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,835,521 |
Mar 18, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,736,848 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 2,131,060 |
Mar 14, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,268,487 |
Mar 13, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 990,256 |
Mar 12, 2024 | 0.2650 | 0.2675 | 0.2500 | 0.2550 | 0.2550 | 1,840,305 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 3,917,171 |
Mar 08, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 7,606,820 |
Mar 07, 2024 | 0.2700 | 0.2775 | 0.2650 | 0.2700 | 0.2700 | 4,722,764 |
Mar 06, 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2700 | 0.2700 | 2,800,144 |
Mar 05, 2024 | 0.2500 | 0.3100 | 0.2450 | 0.2900 | 0.2900 | 7,799,998 |
Mar 04, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 01, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Feb 29, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 924,055 |
Feb 28, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 247,430 |
Feb 27, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 359,554 |
Feb 26, 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 137,317 |
Feb 23, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 113,202 |
Feb 22, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 71,230 |
Feb 21, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 625,948 |
Feb 20, 2024 | 0.2150 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 810,608 |
Feb 19, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 112,241 |
Feb 16, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2125 | 0.2125 | 329,730 |
Feb 15, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 140,093 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 150,418 |
Feb 13, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,120 |
Feb 12, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 107,540 |
Feb 09, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 267,273 |
Feb 08, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 55,521 |
Feb 07, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 182,691 |
Feb 06, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 56,387 |
Feb 05, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 209,821 |
Feb 02, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 398,815 |
Feb 01, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 16,892 |
Jan 31, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 15,129 |
Jan 30, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 424,493 |
Jan 29, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 154,385 |
Jan 25, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 66,475 |
Jan 24, 2024 | 0.2050 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 83,524 |
Jan 23, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 241,753 |
Jan 22, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 156,511 |
Jan 19, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2075 | 0.2075 | 56,044 |
Jan 18, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 72,888 |
Jan 17, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 130,989 |
Jan 16, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 53,134 |
Jan 15, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 15,038 |
Jan 12, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 24,165 |
Jan 11, 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 690,254 |
Jan 10, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 30,419 |
Jan 09, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 15,070 |
Jan 08, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 149,921 |
Jan 05, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,244 |
Jan 04, 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 90,416 |
Jan 03, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 37,799 |
Jan 02, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 37,725 |
Dec 29, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 64,234 |
Dec 28, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 65,568 |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 344,645 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |