Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.2858 | 0.2899 | 0.2834 | 0.2867 | 0.2867 | 30,948 |
May 06, 2024 | 0.2900 | 0.2980 | 0.2860 | 0.2870 | 0.2870 | 72,200 |
May 03, 2024 | 0.2900 | 0.2930 | 0.2820 | 0.2820 | 0.2820 | 43,300 |
May 02, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2960 | 0.2960 | 46,500 |
May 01, 2024 | 0.3100 | 0.3150 | 0.2970 | 0.3060 | 0.3060 | 46,600 |
Apr 30, 2024 | 0.3150 | 0.3240 | 0.3040 | 0.3130 | 0.3130 | 51,800 |
Apr 29, 2024 | 0.3400 | 0.3400 | 0.3180 | 0.3290 | 0.3290 | 98,000 |
Apr 26, 2024 | 0.3370 | 0.3400 | 0.3170 | 0.3300 | 0.3300 | 122,300 |
Apr 25, 2024 | 0.3030 | 0.3300 | 0.3030 | 0.3270 | 0.3270 | 26,800 |
Apr 24, 2024 | 0.3030 | 0.3100 | 0.3030 | 0.3050 | 0.3050 | 43,300 |
Apr 23, 2024 | 0.2980 | 0.3100 | 0.2950 | 0.2990 | 0.2990 | 129,600 |
Apr 22, 2024 | 0.3150 | 0.3200 | 0.2960 | 0.3000 | 0.3000 | 121,500 |
Apr 19, 2024 | 0.3250 | 0.3250 | 0.3170 | 0.3190 | 0.3190 | 54,800 |
Apr 18, 2024 | 0.3190 | 0.3320 | 0.3190 | 0.3300 | 0.3300 | 104,600 |
Apr 17, 2024 | 0.3270 | 0.3390 | 0.3260 | 0.3330 | 0.3330 | 61,700 |
Apr 16, 2024 | 0.3630 | 0.3630 | 0.3200 | 0.3270 | 0.3270 | 88,000 |
Apr 15, 2024 | 0.3670 | 0.3700 | 0.3430 | 0.3480 | 0.3480 | 222,700 |
Apr 12, 2024 | 0.4000 | 0.4390 | 0.3570 | 0.3690 | 0.3690 | 212,500 |
Apr 11, 2024 | 0.3610 | 0.3830 | 0.3610 | 0.3830 | 0.3830 | 26,400 |
Apr 10, 2024 | 0.3610 | 0.3870 | 0.3550 | 0.3650 | 0.3650 | 107,400 |
Apr 09, 2024 | 0.3950 | 0.4140 | 0.3490 | 0.3670 | 0.3670 | 451,300 |
Apr 08, 2024 | 0.4280 | 0.4470 | 0.3750 | 0.3900 | 0.3900 | 636,700 |
Apr 05, 2024 | 0.3910 | 0.4170 | 0.3790 | 0.4080 | 0.4080 | 103,700 |
Apr 04, 2024 | 0.4420 | 0.4650 | 0.3670 | 0.3920 | 0.3920 | 330,200 |
Apr 03, 2024 | 0.3250 | 0.3810 | 0.3250 | 0.3810 | 0.3810 | 274,900 |
Apr 02, 2024 | 0.3160 | 0.3260 | 0.3030 | 0.3190 | 0.3190 | 269,400 |
Apr 01, 2024 | 0.3020 | 0.3120 | 0.3020 | 0.3100 | 0.3100 | 63,800 |
Mar 28, 2024 | 0.2940 | 0.3020 | 0.2920 | 0.3000 | 0.3000 | 38,700 |
Mar 27, 2024 | 0.2930 | 0.3000 | 0.2920 | 0.2920 | 0.2920 | 18,700 |
Mar 26, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 7,000 |
Mar 25, 2024 | 0.3030 | 0.3130 | 0.2980 | 0.2980 | 0.2980 | 88,800 |
Mar 22, 2024 | 0.3220 | 0.3220 | 0.2980 | 0.3030 | 0.3030 | 9,000 |
Mar 21, 2024 | 0.3170 | 0.3170 | 0.2950 | 0.2980 | 0.2980 | 78,800 |
Mar 20, 2024 | 0.2920 | 0.3120 | 0.2870 | 0.3120 | 0.3120 | 20,700 |
Mar 19, 2024 | 0.2980 | 0.3000 | 0.2900 | 0.2990 | 0.2990 | 11,800 |
Mar 18, 2024 | 0.3110 | 0.3150 | 0.2990 | 0.3100 | 0.3100 | 70,800 |
Mar 15, 2024 | 0.3070 | 0.3160 | 0.3050 | 0.3100 | 0.3100 | 33,900 |
Mar 14, 2024 | 0.3080 | 0.3130 | 0.3050 | 0.3110 | 0.3110 | 70,600 |
Mar 13, 2024 | 0.2860 | 0.3150 | 0.2860 | 0.3150 | 0.3150 | 34,800 |
Mar 12, 2024 | 0.2890 | 0.2890 | 0.2820 | 0.2890 | 0.2890 | 25,200 |
Mar 11, 2024 | 0.2950 | 0.2980 | 0.2890 | 0.2920 | 0.2920 | 36,200 |
Mar 08, 2024 | 0.2850 | 0.2990 | 0.2820 | 0.2990 | 0.2990 | 63,300 |
Mar 07, 2024 | 0.2970 | 0.3030 | 0.2920 | 0.3010 | 0.3010 | 54,700 |
Mar 06, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 71,400 |
Mar 05, 2024 | 0.2930 | 0.3160 | 0.2930 | 0.3040 | 0.3040 | 97,400 |
Mar 04, 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2830 | 0.2830 | 87,200 |
Mar 01, 2024 | 0.2350 | 0.2680 | 0.2350 | 0.2680 | 0.2680 | 75,400 |
Feb 29, 2024 | 0.2360 | 0.2430 | 0.2360 | 0.2410 | 0.2410 | 13,400 |
Feb 28, 2024 | 0.2320 | 0.2350 | 0.2240 | 0.2320 | 0.2320 | 64,300 |
Feb 27, 2024 | 0.2230 | 0.2410 | 0.2220 | 0.2310 | 0.2310 | 47,200 |
Feb 26, 2024 | 0.2290 | 0.2300 | 0.2180 | 0.2230 | 0.2230 | 121,200 |
Feb 23, 2024 | 0.2270 | 0.2370 | 0.2220 | 0.2290 | 0.2290 | 100,000 |
Feb 22, 2024 | 0.2360 | 0.2410 | 0.2300 | 0.2300 | 0.2300 | 47,700 |
Feb 21, 2024 | 0.2510 | 0.2510 | 0.2220 | 0.2360 | 0.2360 | 121,900 |
Feb 20, 2024 | 0.2520 | 0.2570 | 0.2480 | 0.2510 | 0.2510 | 42,100 |
Feb 16, 2024 | 0.2500 | 0.2520 | 0.2480 | 0.2510 | 0.2510 | 20,000 |
Feb 15, 2024 | 0.2480 | 0.2550 | 0.2450 | 0.2540 | 0.2540 | 143,800 |
Feb 14, 2024 | 0.2470 | 0.2510 | 0.2450 | 0.2470 | 0.2470 | 43,900 |
Feb 13, 2024 | 0.2500 | 0.2580 | 0.2450 | 0.2500 | 0.2500 | 55,400 |
Feb 12, 2024 | 0.2580 | 0.2600 | 0.2500 | 0.2580 | 0.2580 | 148,500 |
Feb 09, 2024 | 0.2550 | 0.2610 | 0.2500 | 0.2610 | 0.2610 | 82,000 |
Feb 08, 2024 | 0.2610 | 0.2620 | 0.2520 | 0.2550 | 0.2550 | 29,300 |
Feb 07, 2024 | 0.2640 | 0.2650 | 0.2560 | 0.2560 | 0.2560 | 43,600 |
Feb 06, 2024 | 0.2610 | 0.2610 | 0.2550 | 0.2600 | 0.2600 | 9,100 |
Feb 05, 2024 | 0.2570 | 0.2600 | 0.2550 | 0.2580 | 0.2580 | 79,400 |
Feb 02, 2024 | 0.2690 | 0.2700 | 0.2580 | 0.2600 | 0.2600 | 91,600 |
Feb 01, 2024 | 0.2600 | 0.2720 | 0.2600 | 0.2680 | 0.2680 | 57,700 |
Jan 31, 2024 | 0.2620 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 121,300 |
Jan 30, 2024 | 0.2530 | 0.2690 | 0.2500 | 0.2650 | 0.2650 | 260,800 |
Jan 29, 2024 | 0.3180 | 0.3180 | 0.2460 | 0.2500 | 0.2500 | 653,000 |
Jan 26, 2024 | 0.3060 | 0.3160 | 0.2950 | 0.3050 | 0.3050 | 62,600 |
Jan 25, 2024 | 0.3130 | 0.3130 | 0.3000 | 0.3060 | 0.3060 | 42,600 |
Jan 24, 2024 | 0.3180 | 0.3180 | 0.3090 | 0.3130 | 0.3130 | 21,600 |
Jan 23, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 85,300 |
Jan 22, 2024 | 0.3200 | 0.3230 | 0.3100 | 0.3100 | 0.3100 | 26,100 |
Jan 19, 2024 | 0.3270 | 0.3310 | 0.3110 | 0.3190 | 0.3190 | 29,000 |
Jan 18, 2024 | 0.3200 | 0.3240 | 0.3180 | 0.3180 | 0.3180 | 7,400 |
Jan 17, 2024 | 0.3220 | 0.3290 | 0.3160 | 0.3200 | 0.3200 | 78,300 |
Jan 16, 2024 | 0.3030 | 0.3380 | 0.3030 | 0.3300 | 0.3300 | 85,200 |
Jan 12, 2024 | 0.3370 | 0.3520 | 0.3260 | 0.3350 | 0.3350 | 161,500 |
Jan 11, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3280 | 0.3280 | 61,800 |
Jan 10, 2024 | 0.3510 | 0.3510 | 0.3250 | 0.3330 | 0.3330 | 77,200 |
Jan 09, 2024 | 0.3470 | 0.3500 | 0.3300 | 0.3470 | 0.3470 | 113,300 |
Jan 08, 2024 | 0.3600 | 0.3640 | 0.3480 | 0.3580 | 0.3580 | 220,000 |
Jan 05, 2024 | 0.3770 | 0.3840 | 0.3610 | 0.3640 | 0.3640 | 16,400 |
Jan 04, 2024 | 0.3590 | 0.4000 | 0.3590 | 0.4000 | 0.4000 | 55,600 |
Jan 03, 2024 | 0.3630 | 0.3630 | 0.3550 | 0.3550 | 0.3550 | 25,500 |
Jan 02, 2024 | 0.3850 | 0.3860 | 0.3550 | 0.3650 | 0.3650 | 159,000 |
Dec 29, 2023 | 0.3850 | 0.3910 | 0.3670 | 0.3850 | 0.3850 | 199,000 |
Dec 28, 2023 | 0.4240 | 0.4240 | 0.3860 | 0.3900 | 0.3900 | 279,200 |
Dec 27, 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 69,600 |
Dec 26, 2023 | 0.4240 | 0.4240 | 0.3980 | 0.3980 | 0.3980 | 11,500 |
Dec 22, 2023 | 0.3930 | 0.4190 | 0.3570 | 0.4100 | 0.4100 | 64,600 |
Dec 21, 2023 | 0.4150 | 0.4150 | 0.3800 | 0.3910 | 0.3910 | 146,400 |
Dec 20, 2023 | 0.3890 | 0.4250 | 0.3780 | 0.3870 | 0.3870 | 79,400 |
Dec 19, 2023 | 0.4300 | 0.4320 | 0.4000 | 0.4320 | 0.4320 | 111,400 |
Dec 18, 2023 | 0.4360 | 0.4410 | 0.4180 | 0.4260 | 0.4260 | 30,500 |
Dec 15, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4470 | 0.4470 | 65,200 |
Dec 14, 2023 | 0.4200 | 0.4430 | 0.4170 | 0.4390 | 0.4390 | 120,200 |
Dec 13, 2023 | 0.3680 | 0.4080 | 0.3580 | 0.4080 | 0.4080 | 54,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |