Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2320 | 0.4000 | 0.2220 | 0.3100 | 0.3100 | 1,089,635 |
May 02, 2024 | 0.2295 | 0.2470 | 0.2295 | 0.2320 | 0.2320 | 98,290 |
Apr 30, 2024 | 0.2280 | 0.2390 | 0.2260 | 0.2290 | 0.2290 | 114,260 |
Apr 29, 2024 | 0.2495 | 0.2495 | 0.2225 | 0.2390 | 0.2390 | 40,651 |
Apr 26, 2024 | 0.2305 | 0.2495 | 0.2305 | 0.2335 | 0.2335 | 138,399 |
Apr 25, 2024 | 0.2500 | 0.2535 | 0.2115 | 0.2495 | 0.2495 | 30,495 |
Apr 24, 2024 | 0.2340 | 0.2495 | 0.2275 | 0.2495 | 0.2495 | 90,895 |
Apr 23, 2024 | 0.2180 | 0.2290 | 0.2120 | 0.2280 | 0.2280 | 129,697 |
Apr 22, 2024 | 0.2150 | 0.2285 | 0.2140 | 0.2285 | 0.2285 | 166,742 |
Apr 19, 2024 | 0.2375 | 0.2375 | 0.1900 | 0.2215 | 0.2215 | 91,731 |
Apr 18, 2024 | 0.2585 | 0.2585 | 0.2185 | 0.2370 | 0.2370 | 323,210 |
Apr 17, 2024 | 0.2500 | 0.2590 | 0.2340 | 0.2590 | 0.2590 | 33,635 |
Apr 16, 2024 | 0.2205 | 0.2515 | 0.2205 | 0.2500 | 0.2500 | 26,660 |
Apr 15, 2024 | 0.2360 | 0.2360 | 0.2250 | 0.2360 | 0.2360 | 61,778 |
Apr 12, 2024 | 0.2400 | 0.2400 | 0.2330 | 0.2360 | 0.2360 | 6,403 |
Apr 11, 2024 | 0.2330 | 0.2400 | 0.2330 | 0.2400 | 0.2400 | 724 |
Apr 10, 2024 | 0.2420 | 0.2420 | 0.2285 | 0.2330 | 0.2330 | 89,399 |
Apr 09, 2024 | 0.2140 | 0.2455 | 0.2140 | 0.2420 | 0.2420 | 282,423 |
Apr 08, 2024 | 0.2565 | 0.2565 | 0.2400 | 0.2475 | 0.2475 | 170,032 |
Apr 05, 2024 | 0.2800 | 0.2800 | 0.2505 | 0.2570 | 0.2570 | 441,624 |
Apr 04, 2024 | 0.2895 | 0.2965 | 0.2600 | 0.2815 | 0.2815 | 249,096 |
Apr 03, 2024 | 0.2505 | 0.3600 | 0.2505 | 0.2895 | 0.2895 | 824,399 |
Apr 02, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 22,561 |
Mar 28, 2024 | 0.2640 | 0.2650 | 0.2640 | 0.2650 | 0.2650 | 13,531 |
Mar 27, 2024 | 0.2640 | 0.2640 | 0.2600 | 0.2600 | 0.2600 | 5,175 |
Mar 26, 2024 | 0.2650 | 0.2650 | 0.2640 | 0.2640 | 0.2640 | 38,189 |
Mar 25, 2024 | 0.2440 | 0.2540 | 0.2400 | 0.2540 | 0.2540 | 95,956 |
Mar 22, 2024 | 0.2400 | 0.2620 | 0.2400 | 0.2440 | 0.2440 | 70,933 |
Mar 21, 2024 | 0.2460 | 0.2590 | 0.2440 | 0.2440 | 0.2440 | 8,502 |
Mar 20, 2024 | 0.2650 | 0.2650 | 0.2460 | 0.2460 | 0.2460 | 7,394 |
Mar 19, 2024 | 0.2270 | 0.2650 | 0.2270 | 0.2650 | 0.2650 | 192,675 |
Mar 18, 2024 | 0.2450 | 0.2450 | 0.2290 | 0.2430 | 0.2430 | 275,934 |
Mar 15, 2024 | 0.2360 | 0.2540 | 0.2360 | 0.2460 | 0.2460 | 179,318 |
Mar 14, 2024 | 0.2540 | 0.2640 | 0.2400 | 0.2490 | 0.2490 | 220,522 |
Mar 13, 2024 | 0.2700 | 0.2700 | 0.2480 | 0.2650 | 0.2650 | 47,952 |
Mar 12, 2024 | 0.2570 | 0.2710 | 0.2500 | 0.2700 | 0.2700 | 78,539 |
Mar 11, 2024 | 0.2520 | 0.2620 | 0.2470 | 0.2570 | 0.2570 | 72,614 |
Mar 08, 2024 | 0.2750 | 0.2750 | 0.2270 | 0.2620 | 0.2620 | 109,513 |
Mar 07, 2024 | 0.2740 | 0.2880 | 0.2610 | 0.2790 | 0.2790 | 172,284 |
Mar 06, 2024 | 0.2910 | 0.2910 | 0.2730 | 0.2740 | 0.2740 | 301,092 |
Mar 05, 2024 | 0.2940 | 0.2940 | 0.2660 | 0.2910 | 0.2910 | 81,301 |
Mar 04, 2024 | 0.2840 | 0.2960 | 0.2580 | 0.2950 | 0.2950 | 232,405 |
Mar 01, 2024 | 0.2610 | 0.2920 | 0.2440 | 0.2840 | 0.2840 | 259,412 |
Feb 29, 2024 | 0.2440 | 0.2700 | 0.2430 | 0.2700 | 0.2700 | 236,604 |
Feb 28, 2024 | 0.2520 | 0.2740 | 0.2370 | 0.2520 | 0.2520 | 99,281 |
Feb 27, 2024 | 0.2450 | 0.2590 | 0.2450 | 0.2520 | 0.2520 | 131,727 |
Feb 26, 2024 | 0.2390 | 0.2680 | 0.2390 | 0.2570 | 0.2570 | 317,274 |
Feb 23, 2024 | 0.2510 | 0.2880 | 0.2460 | 0.2690 | 0.2690 | 285,474 |
Feb 22, 2024 | 0.2410 | 0.2680 | 0.2310 | 0.2510 | 0.2510 | 120,643 |
Feb 21, 2024 | 0.2540 | 0.2540 | 0.2280 | 0.2410 | 0.2410 | 122,008 |
Feb 20, 2024 | 0.2610 | 0.2860 | 0.2480 | 0.2480 | 0.2480 | 102,125 |
Feb 19, 2024 | 0.2700 | 0.3100 | 0.2460 | 0.2610 | 0.2610 | 170,020 |
Feb 16, 2024 | 0.2560 | 0.2760 | 0.2560 | 0.2730 | 0.2730 | 63,429 |
Feb 15, 2024 | 0.2560 | 0.2870 | 0.2510 | 0.2560 | 0.2560 | 227,715 |
Feb 14, 2024 | 0.2690 | 0.2690 | 0.2450 | 0.2500 | 0.2500 | 64,529 |
Feb 13, 2024 | 0.2450 | 0.2750 | 0.2310 | 0.2690 | 0.2690 | 29,886 |
Feb 12, 2024 | 0.2220 | 0.3360 | 0.2220 | 0.2760 | 0.2760 | 184,033 |
Feb 09, 2024 | 0.2420 | 0.2460 | 0.2230 | 0.2420 | 0.2420 | 254,836 |
Feb 08, 2024 | 0.2480 | 0.2560 | 0.2420 | 0.2420 | 0.2420 | 148,099 |
Feb 07, 2024 | 0.2740 | 0.2740 | 0.2520 | 0.2590 | 0.2590 | 350,662 |
Feb 06, 2024 | 0.2730 | 0.2780 | 0.2670 | 0.2720 | 0.2720 | 337,130 |
Feb 05, 2024 | 0.2970 | 0.2970 | 0.2630 | 0.2860 | 0.2860 | 616,747 |
Feb 02, 2024 | 0.2900 | 0.2980 | 0.2870 | 0.2980 | 0.2980 | 219,527 |
Feb 01, 2024 | 0.3190 | 0.3200 | 0.2920 | 0.3010 | 0.3010 | 410,081 |
Jan 31, 2024 | 0.3040 | 0.3120 | 0.3010 | 0.3120 | 0.3120 | 337,705 |
Jan 30, 2024 | 0.3250 | 0.3250 | 0.2950 | 0.3180 | 0.3180 | 380,411 |
Jan 29, 2024 | 0.3200 | 0.3320 | 0.2890 | 0.3270 | 0.3270 | 463,735 |
Jan 26, 2024 | 0.3190 | 0.3190 | 0.2900 | 0.3160 | 0.3160 | 125,566 |
Jan 25, 2024 | 0.3040 | 0.3410 | 0.2900 | 0.3190 | 0.3190 | 409,604 |
Jan 24, 2024 | 0.2880 | 0.3110 | 0.2780 | 0.2900 | 0.2900 | 243,222 |
Jan 23, 2024 | 0.3010 | 0.3010 | 0.2800 | 0.2880 | 0.2880 | 130,639 |
Jan 22, 2024 | 0.3140 | 0.3140 | 0.2950 | 0.3010 | 0.3010 | 390,632 |
Jan 19, 2024 | 0.3340 | 0.3340 | 0.3000 | 0.3140 | 0.3140 | 209,115 |
Jan 18, 2024 | 0.3430 | 0.3430 | 0.3350 | 0.3350 | 0.3350 | 1,682 |
Jan 17, 2024 | 0.3140 | 0.3430 | 0.3130 | 0.3430 | 0.3430 | 115,892 |
Jan 16, 2024 | 0.3170 | 0.3230 | 0.3100 | 0.3140 | 0.3140 | 79,883 |
Jan 15, 2024 | 0.3400 | 0.3440 | 0.3170 | 0.3230 | 0.3230 | 35,968 |
Jan 12, 2024 | 0.3690 | 0.3690 | 0.3450 | 0.3460 | 0.3460 | 95,305 |
Jan 11, 2024 | 0.3480 | 0.3640 | 0.3380 | 0.3500 | 0.3500 | 191,442 |
Jan 10, 2024 | 0.3650 | 0.3700 | 0.3430 | 0.3480 | 0.3480 | 376,623 |
Jan 09, 2024 | 0.3310 | 0.3900 | 0.3300 | 0.3660 | 0.3660 | 563,297 |
Jan 08, 2024 | 0.3600 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 354,289 |
Jan 05, 2024 | 0.3210 | 0.4010 | 0.3190 | 0.3600 | 0.3600 | 1,094,926 |
Jan 04, 2024 | 0.3110 | 0.3560 | 0.3030 | 0.3210 | 0.3210 | 430,232 |
Jan 03, 2024 | 0.3020 | 0.3190 | 0.3020 | 0.3030 | 0.3030 | 98,384 |
Jan 02, 2024 | 0.3030 | 0.3100 | 0.2990 | 0.3000 | 0.3000 | 174,823 |
Dec 29, 2023 | 0.3090 | 0.3170 | 0.3030 | 0.3030 | 0.3030 | 116,837 |
Dec 28, 2023 | 0.3020 | 0.3200 | 0.3010 | 0.3090 | 0.3090 | 128,847 |
Dec 27, 2023 | 0.3090 | 0.3100 | 0.3000 | 0.3020 | 0.3020 | 180,008 |
Dec 22, 2023 | 0.3390 | 0.3390 | 0.3000 | 0.3090 | 0.3090 | 301,030 |
Dec 21, 2023 | 0.3240 | 0.3280 | 0.3050 | 0.3180 | 0.3180 | 238,140 |
Dec 20, 2023 | 0.3150 | 0.3260 | 0.3040 | 0.3250 | 0.3250 | 639,467 |
Dec 19, 2023 | 0.3130 | 0.3440 | 0.3040 | 0.3150 | 0.3150 | 426,870 |
Dec 18, 2023 | 0.3300 | 0.3400 | 0.3100 | 0.3130 | 0.3130 | 542,620 |
Dec 15, 2023 | 0.3220 | 0.3480 | 0.3130 | 0.3230 | 0.3230 | 516,674 |
Dec 14, 2023 | 0.3680 | 0.3800 | 0.3000 | 0.3130 | 0.3130 | 1,978,905 |
Dec 13, 2023 | 0.5000 | 0.5400 | 0.3140 | 0.3360 | 0.3360 | 4,729,081 |
Dec 12, 2023 | 0.2610 | 0.6500 | 0.2600 | 0.4850 | 0.4850 | 13,036,074 |
Dec 11, 2023 | 0.2740 | 0.2740 | 0.2610 | 0.2610 | 0.2610 | 270,202 |
Dec 08, 2023 | 0.2820 | 0.2820 | 0.2610 | 0.2740 | 0.2740 | 533,196 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |