Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1646 | 0.1789 | 0.1646 | 0.1702 | 0.1702 | 73,311 |
May 02, 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1730 | 0.1730 | 270,400 |
May 01, 2024 | 0.1960 | 0.1960 | 0.1850 | 0.1850 | 0.1850 | 26,200 |
Apr 30, 2024 | 0.1980 | 0.1990 | 0.1820 | 0.1860 | 0.1860 | 117,800 |
Apr 29, 2024 | 0.2000 | 0.2050 | 0.1870 | 0.1900 | 0.1900 | 58,500 |
Apr 26, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1960 | 0.1960 | 29,600 |
Apr 25, 2024 | 0.1990 | 0.2000 | 0.1850 | 0.1880 | 0.1880 | 71,800 |
Apr 24, 2024 | 0.2000 | 0.2090 | 0.1910 | 0.1950 | 0.1950 | 110,800 |
Apr 23, 2024 | 0.1990 | 0.2100 | 0.1900 | 0.2030 | 0.2030 | 75,500 |
Apr 22, 2024 | 0.1910 | 0.2000 | 0.1900 | 0.1910 | 0.1910 | 120,700 |
Apr 19, 2024 | 0.2140 | 0.2140 | 0.1900 | 0.1910 | 0.1910 | 179,500 |
Apr 18, 2024 | 0.2260 | 0.2300 | 0.2020 | 0.2090 | 0.2090 | 45,700 |
Apr 17, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 149,000 |
Apr 16, 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2330 | 0.2330 | 124,800 |
Apr 15, 2024 | 0.2340 | 0.2440 | 0.2230 | 0.2280 | 0.2280 | 133,500 |
Apr 12, 2024 | 0.2580 | 0.2580 | 0.2400 | 0.2400 | 0.2400 | 127,100 |
Apr 11, 2024 | 0.2450 | 0.2550 | 0.2220 | 0.2410 | 0.2410 | 170,800 |
Apr 10, 2024 | 0.2500 | 0.2500 | 0.2420 | 0.2490 | 0.2490 | 228,200 |
Apr 09, 2024 | 0.2390 | 0.2490 | 0.2360 | 0.2470 | 0.2470 | 376,100 |
Apr 08, 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2310 | 0.2310 | 166,900 |
Apr 05, 2024 | 0.2240 | 0.2240 | 0.2110 | 0.2200 | 0.2200 | 173,700 |
Apr 04, 2024 | 0.2150 | 0.2340 | 0.2100 | 0.2100 | 0.2100 | 418,300 |
Apr 03, 2024 | 0.2230 | 0.2400 | 0.2000 | 0.2120 | 0.2120 | 216,400 |
Apr 02, 2024 | 0.2340 | 0.2430 | 0.2200 | 0.2230 | 0.2230 | 80,900 |
Apr 01, 2024 | 0.2260 | 0.2440 | 0.2200 | 0.2310 | 0.2310 | 97,600 |
Mar 28, 2024 | 0.2490 | 0.2630 | 0.2110 | 0.2120 | 0.2120 | 352,500 |
Mar 27, 2024 | 0.2640 | 0.2640 | 0.2400 | 0.2400 | 0.2400 | 131,900 |
Mar 26, 2024 | 0.2730 | 0.2740 | 0.2400 | 0.2500 | 0.2500 | 131,900 |
Mar 25, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2630 | 0.2630 | 236,400 |
Mar 22, 2024 | 0.2860 | 0.3040 | 0.2800 | 0.2870 | 0.2870 | 200,200 |
Mar 21, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2990 | 0.2990 | 31,200 |
Mar 20, 2024 | 0.3100 | 0.3120 | 0.2950 | 0.3010 | 0.3010 | 73,300 |
Mar 19, 2024 | 0.3070 | 0.3100 | 0.3000 | 0.3090 | 0.3090 | 90,100 |
Mar 18, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3090 | 0.3090 | 86,100 |
Mar 15, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 264,000 |
Mar 14, 2024 | 0.2940 | 0.2950 | 0.2800 | 0.2890 | 0.2890 | 111,400 |
Mar 13, 2024 | 0.2950 | 0.2950 | 0.2790 | 0.2810 | 0.2810 | 11,000 |
Mar 12, 2024 | 0.2900 | 0.2990 | 0.2700 | 0.2760 | 0.2760 | 76,800 |
Mar 11, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 27,400 |
Mar 08, 2024 | 0.2760 | 0.3000 | 0.2760 | 0.2800 | 0.2800 | 47,000 |
Mar 07, 2024 | 0.2910 | 0.2990 | 0.2670 | 0.2750 | 0.2750 | 76,300 |
Mar 06, 2024 | 0.2900 | 0.3040 | 0.2640 | 0.2880 | 0.2880 | 221,500 |
Mar 05, 2024 | 0.3000 | 0.3030 | 0.2800 | 0.2900 | 0.2900 | 244,600 |
Mar 04, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 266,500 |
Mar 01, 2024 | 0.2980 | 0.3100 | 0.2930 | 0.3090 | 0.3090 | 53,400 |
Feb 29, 2024 | 0.3000 | 0.3040 | 0.2930 | 0.2930 | 0.2930 | 61,800 |
Feb 28, 2024 | 0.2930 | 0.3090 | 0.2900 | 0.2940 | 0.2940 | 155,100 |
Feb 27, 2024 | 0.2910 | 0.3100 | 0.2900 | 0.3070 | 0.3070 | 82,700 |
Feb 26, 2024 | 0.2920 | 0.3140 | 0.2920 | 0.3000 | 0.3000 | 119,500 |
Feb 23, 2024 | 0.3000 | 0.3030 | 0.2830 | 0.2890 | 0.2890 | 81,200 |
Feb 22, 2024 | 0.3200 | 0.3390 | 0.2750 | 0.2930 | 0.2930 | 232,800 |
Feb 21, 2024 | 0.3160 | 0.3400 | 0.3030 | 0.3040 | 0.3040 | 150,500 |
Feb 20, 2024 | 0.3410 | 0.3580 | 0.3120 | 0.3160 | 0.3160 | 254,500 |
Feb 16, 2024 | 0.3500 | 0.3600 | 0.3320 | 0.3410 | 0.3410 | 255,700 |
Feb 15, 2024 | 0.3600 | 0.3630 | 0.3250 | 0.3470 | 0.3470 | 405,600 |
Feb 14, 2024 | 0.3400 | 0.3700 | 0.3130 | 0.3250 | 0.3250 | 774,900 |
Feb 13, 2024 | 0.2900 | 0.3490 | 0.2900 | 0.3400 | 0.3400 | 683,400 |
Feb 12, 2024 | 0.3220 | 0.3250 | 0.2890 | 0.2950 | 0.2950 | 283,600 |
Feb 09, 2024 | 0.3200 | 0.3290 | 0.3050 | 0.3160 | 0.3160 | 86,200 |
Feb 08, 2024 | 0.3000 | 0.3220 | 0.3000 | 0.3120 | 0.3120 | 415,400 |
Feb 07, 2024 | 0.2900 | 0.3190 | 0.2900 | 0.2980 | 0.2980 | 141,400 |
Feb 06, 2024 | 0.2990 | 0.2990 | 0.2900 | 0.2900 | 0.2900 | 111,300 |
Feb 05, 2024 | 0.2900 | 0.3070 | 0.2760 | 0.2870 | 0.2870 | 234,600 |
Feb 02, 2024 | 0.3030 | 0.3200 | 0.2720 | 0.3170 | 0.3170 | 339,100 |
Feb 01, 2024 | 0.3220 | 0.3800 | 0.2900 | 0.3030 | 0.3030 | 818,600 |
Jan 31, 2024 | 0.2420 | 0.3950 | 0.2420 | 0.3400 | 0.3400 | 2,891,800 |
Jan 30, 2024 | 0.2490 | 0.2700 | 0.2420 | 0.2600 | 0.2600 | 184,200 |
Jan 29, 2024 | 0.2080 | 0.2500 | 0.2080 | 0.2400 | 0.2400 | 559,700 |
Jan 26, 2024 | 0.2160 | 0.2160 | 0.2020 | 0.2070 | 0.2070 | 65,800 |
Jan 25, 2024 | 0.2000 | 0.2320 | 0.2000 | 0.2010 | 0.2010 | 294,000 |
Jan 24, 2024 | 0.1980 | 0.2150 | 0.1930 | 0.2000 | 0.2000 | 26,000 |
Jan 23, 2024 | 0.2110 | 0.2110 | 0.1900 | 0.1970 | 0.1970 | 250,500 |
Jan 22, 2024 | 0.2120 | 0.2120 | 0.2000 | 0.2010 | 0.2010 | 136,400 |
Jan 19, 2024 | 0.2250 | 0.2350 | 0.2000 | 0.2130 | 0.2130 | 336,000 |
Jan 18, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 172,400 |
Jan 17, 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2370 | 0.2370 | 186,800 |
Jan 16, 2024 | 0.2400 | 0.2700 | 0.2380 | 0.2390 | 0.2390 | 312,900 |
Jan 12, 2024 | 0.2300 | 0.2670 | 0.2300 | 0.2470 | 0.2470 | 376,900 |
Jan 11, 2024 | 0.2600 | 0.2600 | 0.2440 | 0.2480 | 0.2480 | 103,700 |
Jan 10, 2024 | 0.2740 | 0.2740 | 0.2560 | 0.2560 | 0.2560 | 155,700 |
Jan 09, 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2610 | 0.2610 | 124,000 |
Jan 08, 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2840 | 0.2840 | 182,800 |
Jan 05, 2024 | 0.2650 | 0.2650 | 0.2490 | 0.2650 | 0.2650 | 154,800 |
Jan 04, 2024 | 0.2570 | 0.2690 | 0.2500 | 0.2600 | 0.2600 | 301,800 |
Jan 03, 2024 | 0.2600 | 0.2700 | 0.2380 | 0.2530 | 0.2530 | 465,600 |
Jan 02, 2024 | 0.2800 | 0.2800 | 0.2520 | 0.2610 | 0.2610 | 308,300 |
Dec 29, 2023 | 0.2770 | 0.2850 | 0.2400 | 0.2640 | 0.2640 | 344,900 |
Dec 28, 2023 | 0.3180 | 0.3180 | 0.2700 | 0.2860 | 0.2860 | 772,400 |
Dec 27, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 532,500 |
Dec 26, 2023 | 0.3000 | 0.3120 | 0.2510 | 0.2510 | 0.2510 | 1,153,200 |
Dec 22, 2023 | 0.3400 | 0.3450 | 0.3000 | 0.3100 | 0.3100 | 834,800 |
Dec 21, 2023 | 0.3500 | 0.3750 | 0.3100 | 0.3310 | 0.3310 | 1,693,200 |
Dec 20, 2023 | 0.3100 | 0.4500 | 0.3010 | 0.3300 | 0.3300 | 5,086,600 |
Dec 19, 2023 | 0.2600 | 0.4490 | 0.2520 | 0.3100 | 0.3100 | 8,866,600 |
Dec 18, 2023 | 0.2010 | 0.2800 | 0.2010 | 0.2330 | 0.2330 | 1,639,500 |
Dec 15, 2023 | 0.2000 | 0.2500 | 0.1950 | 0.2100 | 0.2100 | 1,538,100 |
Dec 14, 2023 | 0.1320 | 0.2050 | 0.1320 | 0.1870 | 0.1870 | 1,338,300 |
Dec 13, 2023 | 0.1410 | 0.1690 | 0.1400 | 0.1550 | 0.1550 | 1,380,700 |
Dec 12, 2023 | 0.1240 | 0.1480 | 0.1200 | 0.1410 | 0.1410 | 1,153,600 |
Dec 11, 2023 | 0.1300 | 0.1350 | 0.1210 | 0.1250 | 0.1250 | 914,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |