Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 14,500 |
May 10, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 47,000 |
May 09, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 20,700 |
May 08, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 92,000 |
May 07, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,637,166 |
May 06, 2024 | 0.2550 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 2,448,472 |
May 03, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 293,104 |
May 02, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 146,000 |
May 01, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 100,300 |
Apr 30, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 347,065 |
Apr 29, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 201,300 |
Apr 26, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 83,150 |
Apr 25, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 250,000 |
Apr 24, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 167,459 |
Apr 23, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 129,315 |
Apr 22, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 1,667,405 |
Apr 19, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 357,357 |
Apr 18, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 213,500 |
Apr 17, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 101,334 |
Apr 16, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 59,500 |
Apr 15, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 97,263 |
Apr 12, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 227,050 |
Apr 11, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 112,500 |
Apr 10, 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 176,676 |
Apr 09, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 129,118 |
Apr 08, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 67,933 |
Apr 05, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 80,700 |
Apr 04, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 389,000 |
Apr 03, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 119,000 |
Apr 02, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 132,000 |
Apr 01, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 758,110 |
Mar 28, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 879,694 |
Mar 27, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 68,000 |
Mar 26, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 296,287 |
Mar 25, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 136,196 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,000 |
Mar 21, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 50,500 |
Mar 20, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 366,786 |
Mar 19, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 416,279 |
Mar 18, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 400,191 |
Mar 15, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 85,800 |
Mar 14, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 99,153 |
Mar 13, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 82,377 |
Mar 12, 2024 | 0.2550 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 330,800 |
Mar 11, 2024 | 0.2850 | 0.3250 | 0.2400 | 0.2400 | 0.2400 | 1,505,468 |
Mar 08, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 243,331 |
Mar 07, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 131,587 |
Mar 06, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 249,300 |
Mar 05, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 315,000 |
Mar 04, 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2250 | 0.2250 | 250,362 |
Mar 01, 2024 | 0.2550 | 0.2550 | 0.2100 | 0.2250 | 0.2250 | 305,325 |
Feb 29, 2024 | 0.2300 | 0.2650 | 0.2300 | 0.2550 | 0.2550 | 162,507 |
Feb 28, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 188,890 |
Feb 27, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 220,000 |
Feb 26, 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 55,000 |
Feb 23, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 48,616 |
Feb 22, 2024 | 0.2450 | 0.2500 | 0.2100 | 0.2250 | 0.2250 | 296,400 |
Feb 21, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 53,000 |
Feb 20, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 77,366 |
Feb 16, 2024 | 0.2250 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 70,795 |
Feb 15, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 40,810 |
Feb 14, 2024 | 0.2600 | 0.2750 | 0.2350 | 0.2500 | 0.2500 | 288,010 |
Feb 13, 2024 | 0.2100 | 0.2600 | 0.2100 | 0.2550 | 0.2550 | 620,511 |
Feb 12, 2024 | 0.2050 | 0.2250 | 0.1950 | 0.2250 | 0.2250 | 358,300 |
Feb 09, 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 23,450 |
Feb 08, 2024 | 0.1800 | 0.2100 | 0.1800 | 0.1950 | 0.1950 | 201,600 |
Feb 07, 2024 | 0.2100 | 0.2100 | 0.1750 | 0.1950 | 0.1950 | 593,361 |
Feb 06, 2024 | 0.1550 | 0.2600 | 0.1550 | 0.2100 | 0.2100 | 2,743,670 |
Feb 05, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 346,300 |
Feb 02, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 6,000 |
Feb 01, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 58,500 |
Jan 31, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 57,848 |
Jan 30, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 141,000 |
Jan 29, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 |
Jan 26, 2024 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 130,000 |
Jan 25, 2024 | 0.1500 | 0.1750 | 0.1500 | 0.1550 | 0.1550 | 137,650 |
Jan 24, 2024 | 0.1450 | 0.1650 | 0.1450 | 0.1650 | 0.1650 | 101,000 |
Jan 23, 2024 | 0.1650 | 0.1650 | 0.1400 | 0.1450 | 0.1450 | 113,000 |
Jan 22, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jan 19, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 100,000 |
Jan 18, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 92,700 |
Jan 17, 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 67,550 |
Jan 16, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 39,600 |
Jan 15, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,810 |
Jan 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jan 11, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 27,500 |
Jan 10, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 80,500 |
Jan 09, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 40,000 |
Jan 08, 2024 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 0.1550 | 95,100 |
Jan 05, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 16,500 |
Jan 04, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 |
Jan 03, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 70,100 |
Jan 02, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 107,501 |
Dec 29, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,020 |
Dec 28, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 61,900 |
Dec 27, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 173,000 |
Dec 22, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Dec 21, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 52,000 |
Dec 20, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Dec 19, 2023 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 36,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |