Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 72,395 |
May 01, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 4,814 |
Apr 30, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 11,505 |
Apr 29, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 111,430 |
Apr 26, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 59,557 |
Apr 24, 2024 | 0.2550 | 0.2550 | 0.2250 | 0.2300 | 0.2300 | 66,405 |
Apr 23, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 63,646 |
Apr 22, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 569 |
Apr 19, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 7,871 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 97,586 |
Apr 15, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 10,291 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 57,300 |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 33,119 |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 20,642 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 62,143 |
Mar 28, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,142 |
Mar 27, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 112,450 |
Mar 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 50,687 |
Mar 25, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 64,965 |
Mar 22, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 59,025 |
Mar 21, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 59,463 |
Mar 20, 2024 | 0.2600 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 148,407 |
Mar 19, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 9,842 |
Mar 18, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 38,699 |
Mar 15, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 52,829 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2275 | 0.2350 | 0.2350 | 167,013 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,025 |
Mar 11, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 5,667 |
Mar 08, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 17,766 |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 37,135 |
Mar 05, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
Mar 04, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 9,305 |
Mar 01, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 37,924 |
Feb 29, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 81,754 |
Feb 28, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 64,893 |
Feb 27, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 53,492 |
Feb 26, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 95,013 |
Feb 23, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 59,877 |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,024 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 24,900 |
Feb 20, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 60,036 |
Feb 19, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 18,296 |
Feb 16, 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 40,515 |
Feb 15, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 19,331 |
Feb 14, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 24,069 |
Feb 13, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100 |
Feb 12, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 29,884 |
Feb 09, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 47,136 |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 3,310 |
Feb 01, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 220 |
Jan 31, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 33,427 |
Jan 30, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 9,000 |
Jan 29, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 55,000 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 0.1850 | 0.2150 | 0.1800 | 0.2150 | 0.2150 | 52,695 |
Jan 19, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 43,337 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 190 |
Jan 16, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 22,644 |
Jan 15, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 14,285 |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,695 |
Jan 11, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 10,614 |
Jan 10, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 12,222 |
Jan 09, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8 |
Jan 08, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 12,627 |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 200 |
Jan 03, 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 2,098 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 20,702 |
Dec 28, 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 2,516 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 41,500 |
Dec 21, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 35,526 |
Dec 20, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 31,800 |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,874 |
Dec 15, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 31,982 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,647 |
Dec 12, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 21,739 |
Dec 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 |
Dec 08, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 71,445 |
Dec 07, 2023 | - | - | - | - | - | - |
Dec 06, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 6,959 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |