Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 8,182 |
Apr 30, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 99,987 |
Apr 29, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 59,905 |
Apr 26, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 10,015 |
Apr 24, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Apr 23, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 16,824 |
Apr 22, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 104,658 |
Apr 19, 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 30,273 |
Apr 18, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 579 |
Apr 17, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 15,100 |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 24,500 |
Apr 15, 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 120,122 |
Apr 12, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 52,176 |
Apr 11, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 203,092 |
Apr 10, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 86,037 |
Apr 09, 2024 | 0.2350 | 0.2400 | 0.2325 | 0.2400 | 0.2400 | 31,485 |
Apr 08, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 30,000 |
Apr 05, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 4,472 |
Apr 04, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 77,787 |
Apr 03, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 111,183 |
Apr 02, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 87,442 |
Mar 28, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 76,753 |
Mar 27, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Mar 26, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
Mar 25, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 118,610 |
Mar 22, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 7,355 |
Mar 21, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 5,640 |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2050 | 0.2200 | 0.2200 | 16,896 |
Mar 19, 2024 | 0.2250 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 57,060 |
Mar 18, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 202 |
Mar 15, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 13,623 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,800 |
Mar 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 31,296 |
Mar 12, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 89,798 |
Mar 11, 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 39,897 |
Mar 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 16,868 |
Mar 07, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 149,446 |
Mar 06, 2024 | 0.2250 | 0.2250 | 0.2075 | 0.2100 | 0.2100 | 158,683 |
Mar 05, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 22,000 |
Mar 04, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 38,535 |
Mar 01, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 15,425 |
Feb 29, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 54,349 |
Feb 28, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 96,409 |
Feb 27, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 67,684 |
Feb 26, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Feb 23, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 39,324 |
Feb 22, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Feb 21, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 8,462 |
Feb 20, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 36,970 |
Feb 19, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 25,020 |
Feb 16, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 119,245 |
Feb 15, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 16,756 |
Feb 14, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 20,267 |
Feb 13, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 16,153 |
Feb 12, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 15,158 |
Feb 09, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,023 |
Feb 08, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 99,698 |
Feb 07, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 70,934 |
Feb 06, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 113,293 |
Feb 05, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 16,700 |
Feb 02, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 43,569 |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 126,757 |
Jan 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 30, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 53,505 |
Jan 29, 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2900 | 0.2900 | 127,358 |
Jan 25, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 24, 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 5,181 |
Jan 23, 2024 | 0.2950 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 82,267 |
Jan 22, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 180,116 |
Jan 19, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 78,254 |
Jan 18, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 11,491 |
Jan 17, 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 2,305 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 31,966 |
Jan 15, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 83,801 |
Jan 12, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 31,793 |
Jan 11, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 46,335 |
Jan 10, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 101,858 |
Jan 09, 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 100,103 |
Jan 08, 2024 | 0.3150 | 0.3550 | 0.2800 | 0.2900 | 0.2900 | 487,258 |
Jan 05, 2024 | 0.2750 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 142,294 |
Jan 04, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 22,812 |
Jan 03, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 138,922 |
Jan 02, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 2,485 |
Dec 29, 2023 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 28,764 |
Dec 28, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 950 |
Dec 27, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 16,409 |
Dec 22, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 105,491 |
Dec 21, 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 58,000 |
Dec 20, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 87,888 |
Dec 19, 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 84,598 |
Dec 18, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 45,000 |
Dec 15, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 107,147 |
Dec 14, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 209,675 |
Dec 13, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 126,229 |
Dec 12, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 55,871 |
Dec 11, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 47,190 |
Dec 08, 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 104,206 |
Dec 07, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 48,336 |
Dec 06, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,802 |
Dec 05, 2023 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 57,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |