Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4670 | 0.4690 | 0.4380 | 0.4690 | 0.4690 | 236,500 |
May 20, 2024 | 0.4500 | 0.4720 | 0.3920 | 0.4620 | 0.4620 | 165,300 |
May 17, 2024 | 0.4340 | 0.4370 | 0.4230 | 0.4300 | 0.4300 | 332,200 |
May 16, 2024 | 0.4500 | 0.4500 | 0.4140 | 0.4230 | 0.4230 | 206,500 |
May 15, 2024 | 0.4100 | 0.4300 | 0.3980 | 0.4280 | 0.4280 | 353,000 |
May 14, 2024 | 0.3770 | 0.4050 | 0.3730 | 0.4010 | 0.4010 | 246,700 |
May 13, 2024 | 0.3620 | 0.3730 | 0.3550 | 0.3730 | 0.3730 | 61,500 |
May 10, 2024 | 0.3570 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 133,600 |
May 09, 2024 | 0.3470 | 0.3530 | 0.3400 | 0.3530 | 0.3530 | 116,200 |
May 08, 2024 | 0.3520 | 0.3570 | 0.3430 | 0.3450 | 0.3450 | 95,000 |
May 07, 2024 | 0.3900 | 0.3900 | 0.3550 | 0.3560 | 0.3560 | 165,900 |
May 06, 2024 | 0.3580 | 0.3650 | 0.3480 | 0.3610 | 0.3610 | 314,200 |
May 03, 2024 | 0.3340 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 207,800 |
May 02, 2024 | 0.3390 | 0.3510 | 0.3160 | 0.3320 | 0.3320 | 103,600 |
May 01, 2024 | 0.3280 | 0.3360 | 0.3230 | 0.3340 | 0.3340 | 92,200 |
Apr 30, 2024 | 0.3480 | 0.3480 | 0.3200 | 0.3240 | 0.3240 | 368,600 |
Apr 29, 2024 | 0.3400 | 0.3540 | 0.3400 | 0.3490 | 0.3490 | 133,500 |
Apr 26, 2024 | 0.3380 | 0.3420 | 0.3200 | 0.3380 | 0.3380 | 162,300 |
Apr 25, 2024 | 0.3420 | 0.3420 | 0.3140 | 0.3300 | 0.3300 | 285,900 |
Apr 24, 2024 | 0.3450 | 0.3450 | 0.3130 | 0.3340 | 0.3340 | 182,500 |
Apr 23, 2024 | 0.3400 | 0.3430 | 0.3200 | 0.3270 | 0.3270 | 86,500 |
Apr 22, 2024 | 0.3280 | 0.3430 | 0.3280 | 0.3430 | 0.3430 | 48,800 |
Apr 19, 2024 | 0.3300 | 0.3490 | 0.3240 | 0.3300 | 0.3300 | 50,300 |
Apr 18, 2024 | 0.3280 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | 43,700 |
Apr 17, 2024 | 0.3270 | 0.3290 | 0.3200 | 0.3250 | 0.3250 | 202,500 |
Apr 16, 2024 | 0.3060 | 0.3190 | 0.2950 | 0.3190 | 0.3190 | 110,000 |
Apr 15, 2024 | 0.3060 | 0.3250 | 0.3060 | 0.3090 | 0.3090 | 121,500 |
Apr 12, 2024 | 0.3250 | 0.3340 | 0.3170 | 0.3170 | 0.3170 | 190,000 |
Apr 11, 2024 | 0.3130 | 0.3180 | 0.3070 | 0.3150 | 0.3150 | 181,600 |
Apr 10, 2024 | 0.3100 | 0.3160 | 0.3020 | 0.3100 | 0.3100 | 289,800 |
Apr 09, 2024 | 0.3100 | 0.3150 | 0.3060 | 0.3060 | 0.3060 | 200,800 |
Apr 08, 2024 | 0.3110 | 0.3300 | 0.3110 | 0.3190 | 0.3190 | 74,300 |
Apr 05, 2024 | 0.3270 | 0.3350 | 0.3180 | 0.3300 | 0.3300 | 181,800 |
Apr 04, 2024 | 0.3420 | 0.3420 | 0.3300 | 0.3350 | 0.3350 | 50,000 |
Apr 03, 2024 | 0.3540 | 0.3540 | 0.3150 | 0.3330 | 0.3330 | 255,900 |
Apr 02, 2024 | 0.3310 | 0.3330 | 0.3100 | 0.3300 | 0.3300 | 358,600 |
Apr 01, 2024 | 0.2750 | 0.3150 | 0.2750 | 0.3100 | 0.3100 | 334,700 |
Mar 28, 2024 | 0.2740 | 0.2900 | 0.2740 | 0.2860 | 0.2860 | 83,500 |
Mar 27, 2024 | 0.2710 | 0.2760 | 0.2710 | 0.2740 | 0.2740 | 28,800 |
Mar 26, 2024 | 0.2700 | 0.2800 | 0.2660 | 0.2750 | 0.2750 | 106,000 |
Mar 25, 2024 | 0.2800 | 0.2810 | 0.2700 | 0.2700 | 0.2700 | 102,800 |
Mar 22, 2024 | 0.2810 | 0.2820 | 0.2750 | 0.2750 | 0.2750 | 24,100 |
Mar 21, 2024 | 0.2990 | 0.2990 | 0.2800 | 0.2860 | 0.2860 | 76,400 |
Mar 20, 2024 | 0.2730 | 0.2950 | 0.2730 | 0.2920 | 0.2920 | 171,300 |
Mar 19, 2024 | 0.2800 | 0.2840 | 0.2770 | 0.2840 | 0.2840 | 94,800 |
Mar 18, 2024 | 0.2840 | 0.2990 | 0.2740 | 0.2800 | 0.2800 | 33,800 |
Mar 15, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 300 |
Mar 14, 2024 | 0.2750 | 0.2980 | 0.2720 | 0.2750 | 0.2750 | 115,700 |
Mar 13, 2024 | 0.2720 | 0.2800 | 0.2520 | 0.2780 | 0.2780 | 256,200 |
Mar 12, 2024 | 0.2720 | 0.2760 | 0.2700 | 0.2700 | 0.2700 | 204,200 |
Mar 11, 2024 | 0.2730 | 0.2770 | 0.2560 | 0.2730 | 0.2730 | 249,800 |
Mar 08, 2024 | 0.2700 | 0.2790 | 0.2700 | 0.2790 | 0.2790 | 82,800 |
Mar 07, 2024 | 0.2790 | 0.2790 | 0.2700 | 0.2730 | 0.2730 | 96,300 |
Mar 06, 2024 | 0.2710 | 0.2790 | 0.2650 | 0.2700 | 0.2700 | 280,600 |
Mar 05, 2024 | 0.2890 | 0.2920 | 0.2690 | 0.2690 | 0.2690 | 93,700 |
Mar 04, 2024 | 0.2610 | 0.2910 | 0.2550 | 0.2700 | 0.2700 | 201,500 |
Mar 01, 2024 | 0.2490 | 0.2740 | 0.2490 | 0.2650 | 0.2650 | 161,500 |
Feb 29, 2024 | 0.2440 | 0.2490 | 0.2440 | 0.2460 | 0.2460 | 10,700 |
Feb 28, 2024 | 0.2470 | 0.2520 | 0.2430 | 0.2520 | 0.2520 | 20,200 |
Feb 27, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 1,200 |
Feb 26, 2024 | 0.2460 | 0.2470 | 0.2440 | 0.2470 | 0.2470 | 26,600 |
Feb 23, 2024 | 0.2400 | 0.2540 | 0.2390 | 0.2480 | 0.2480 | 102,300 |
Feb 22, 2024 | 0.2320 | 0.2640 | 0.2320 | 0.2440 | 0.2440 | 43,400 |
Feb 21, 2024 | 0.2640 | 0.2670 | 0.2600 | 0.2600 | 0.2600 | 57,100 |
Feb 20, 2024 | 0.2660 | 0.2680 | 0.2630 | 0.2640 | 0.2640 | 38,700 |
Feb 16, 2024 | 0.2600 | 0.2830 | 0.2600 | 0.2680 | 0.2680 | 15,300 |
Feb 15, 2024 | 0.2530 | 0.2580 | 0.2510 | 0.2550 | 0.2550 | 46,000 |
Feb 14, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 21,000 |
Feb 13, 2024 | 0.2670 | 0.2670 | 0.2370 | 0.2370 | 0.2370 | 90,600 |
Feb 12, 2024 | 0.2440 | 0.2610 | 0.2440 | 0.2600 | 0.2600 | 43,800 |
Feb 09, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 28,400 |
Feb 08, 2024 | 0.2400 | 0.2440 | 0.2390 | 0.2430 | 0.2430 | 174,800 |
Feb 07, 2024 | 0.2400 | 0.2400 | 0.2370 | 0.2370 | 0.2370 | 15,000 |
Feb 06, 2024 | 0.2460 | 0.2460 | 0.2370 | 0.2370 | 0.2370 | 26,300 |
Feb 05, 2024 | 0.2230 | 0.2420 | 0.2230 | 0.2360 | 0.2360 | 168,300 |
Feb 02, 2024 | 0.2360 | 0.2500 | 0.2360 | 0.2500 | 0.2500 | 141,600 |
Feb 01, 2024 | 0.2320 | 0.2450 | 0.2320 | 0.2450 | 0.2450 | 40,000 |
Jan 31, 2024 | 0.2590 | 0.2590 | 0.2380 | 0.2400 | 0.2400 | 295,500 |
Jan 30, 2024 | 0.2610 | 0.2610 | 0.2530 | 0.2530 | 0.2530 | 9,000 |
Jan 29, 2024 | 0.2460 | 0.2470 | 0.2450 | 0.2450 | 0.2450 | 6,700 |
Jan 26, 2024 | 0.2450 | 0.2500 | 0.2410 | 0.2480 | 0.2480 | 63,900 |
Jan 25, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 100 |
Jan 24, 2024 | 0.2520 | 0.2660 | 0.2490 | 0.2490 | 0.2490 | 34,000 |
Jan 23, 2024 | 0.2330 | 0.2600 | 0.2330 | 0.2380 | 0.2380 | 188,100 |
Jan 22, 2024 | 0.2540 | 0.2590 | 0.2300 | 0.2350 | 0.2350 | 635,200 |
Jan 19, 2024 | 0.2600 | 0.2600 | 0.2530 | 0.2530 | 0.2530 | 51,100 |
Jan 18, 2024 | 0.2670 | 0.2700 | 0.2560 | 0.2560 | 0.2560 | 123,100 |
Jan 17, 2024 | 0.2580 | 0.2720 | 0.2570 | 0.2630 | 0.2630 | 104,200 |
Jan 16, 2024 | 0.2550 | 0.2630 | 0.2550 | 0.2630 | 0.2630 | 229,100 |
Jan 12, 2024 | 0.2630 | 0.2650 | 0.2590 | 0.2590 | 0.2590 | 11,900 |
Jan 11, 2024 | 0.2640 | 0.2650 | 0.2640 | 0.2650 | 0.2650 | 5,200 |
Jan 10, 2024 | 0.2650 | 0.2820 | 0.2650 | 0.2730 | 0.2730 | 28,800 |
Jan 09, 2024 | 0.2530 | 0.2630 | 0.2530 | 0.2620 | 0.2620 | 204,200 |
Jan 08, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 266,000 |
Jan 05, 2024 | 0.2920 | 0.2920 | 0.2670 | 0.2830 | 0.2830 | 91,400 |
Jan 04, 2024 | 0.2900 | 0.2920 | 0.2830 | 0.2890 | 0.2890 | 22,600 |
Jan 03, 2024 | 0.2880 | 0.2930 | 0.2800 | 0.2850 | 0.2850 | 135,900 |
Jan 02, 2024 | 0.2980 | 0.3020 | 0.2950 | 0.2950 | 0.2950 | 23,900 |
Dec 29, 2023 | 0.3000 | 0.3060 | 0.2990 | 0.3000 | 0.3000 | 74,000 |
Dec 28, 2023 | 0.2960 | 0.3040 | 0.2880 | 0.2900 | 0.2900 | 173,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |