Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 270,979 |
May 16, 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 994,533 |
May 15, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 9,443,024 |
May 14, 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 3,840,197 |
May 13, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 832,710 |
May 10, 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 885,028 |
May 09, 2024 | 0.4300 | 0.4475 | 0.4300 | 0.4400 | 0.4400 | 1,878,721 |
May 08, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 596,196 |
May 07, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 897,987 |
May 06, 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 1,813,501 |
May 03, 2024 | 0.4300 | 0.4350 | 0.4225 | 0.4300 | 0.4300 | 8,767,447 |
May 02, 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 3,389,135 |
May 01, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 634,174 |
Apr 30, 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 1,806,936 |
Apr 29, 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 1,870,727 |
Apr 26, 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 6,018,511 |
Apr 24, 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4350 | 0.4350 | 801,961 |
Apr 23, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 1,609,406 |
Apr 22, 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 3,859,810 |
Apr 19, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 2,828,168 |
Apr 18, 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 1,683,174 |
Apr 17, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 11,771,820 |
Apr 16, 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4150 | 0.4150 | 2,090,735 |
Apr 15, 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 7,484,281 |
Apr 12, 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 11,160,901 |
Apr 11, 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 3,288,980 |
Apr 10, 2024 | 0.4000 | 0.4150 | 0.3975 | 0.4000 | 0.4000 | 1,825,311 |
Apr 09, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 5,197,898 |
Apr 08, 2024 | 0.4150 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 11,868,796 |
Apr 05, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 507,109 |
Apr 04, 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 948,520 |
Apr 03, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 594,516 |
Apr 02, 2024 | 0.2950 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 3,203,650 |
Mar 28, 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2900 | 0.2900 | 2,360,231 |
Mar 27, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 721,368 |
Mar 26, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 682,458 |
Mar 25, 2024 | 0.2600 | 0.2625 | 0.2600 | 0.2600 | 0.2600 | 569,035 |
Mar 22, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 478,030 |
Mar 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 397,508 |
Mar 20, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 2,266,137 |
Mar 19, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 366,803 |
Mar 18, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 519,907 |
Mar 15, 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 418,996 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 368,035 |
Mar 13, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 450,073 |
Mar 12, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 381,380 |
Mar 11, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 637,566 |
Mar 08, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 163,979 |
Mar 07, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,107,330 |
Mar 06, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 378,899 |
Mar 05, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 184,283 |
Mar 04, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 853,999 |
Mar 01, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 521,639 |
Feb 29, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 439,833 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 806,817 |
Feb 27, 2024 | 0.2250 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 15,203,636 |
Feb 26, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 1,764,312 |
Feb 23, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 2,275,946 |
Feb 22, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 4,843,276 |
Feb 21, 2024 | 0.2300 | 0.2325 | 0.2250 | 0.2250 | 0.2250 | 331,261 |
Feb 20, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 45,035 |
Feb 19, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 2,947 |
Feb 16, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 75,052 |
Feb 15, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 357,951 |
Feb 14, 2024 | 0.2300 | 0.2375 | 0.2250 | 0.2375 | 0.2375 | 87,255 |
Feb 13, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 583,262 |
Feb 12, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 498,418 |
Feb 09, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,194,326 |
Feb 08, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 777,651 |
Feb 07, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 352,669 |
Feb 06, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 301,985 |
Feb 05, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 586,975 |
Feb 02, 2024 | 0.2300 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,698,945 |
Feb 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 192,788 |
Jan 31, 2024 | 0.2325 | 0.2450 | 0.2325 | 0.2400 | 0.2400 | 450,336 |
Jan 30, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 1,826,918 |
Jan 29, 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 5,363,020 |
Jan 25, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 34,195 |
Jan 24, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 2,245,650 |
Jan 23, 2024 | 0.2450 | 0.2675 | 0.2450 | 0.2500 | 0.2500 | 5,402,822 |
Jan 22, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 43,484 |
Jan 19, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 533,003 |
Jan 18, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 2,867,589 |
Jan 17, 2024 | 0.2600 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 292,722 |
Jan 16, 2024 | 0.2750 | 0.2775 | 0.2600 | 0.2700 | 0.2700 | 3,847,529 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 50,668 |
Jan 12, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 232,641 |
Jan 11, 2024 | 0.2650 | 0.2725 | 0.2650 | 0.2700 | 0.2700 | 100,341 |
Jan 10, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 316,467 |
Jan 09, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 236,500 |
Jan 08, 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 206,910 |
Jan 05, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 93,430 |
Jan 04, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 444,855 |
Jan 03, 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 393,569 |
Jan 02, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 547,008 |
Dec 29, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,155,531 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 655,400 |
Dec 27, 2023 | 0.2400 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 825,214 |
Dec 22, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 791,814 |
Dec 21, 2023 | 0.2350 | 0.2500 | 0.2325 | 0.2450 | 0.2450 | 1,170,165 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |