Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 1,757,776 |
May 02, 2024 | 0.2350 | 0.2425 | 0.2300 | 0.2350 | 0.2350 | 1,644,612 |
May 01, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,988,729 |
Apr 30, 2024 | 0.2650 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 4,995,798 |
Apr 29, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,481,292 |
Apr 26, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 5,151,626 |
Apr 24, 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 1,444,715 |
Apr 23, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 1,145,314 |
Apr 22, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 471,143 |
Apr 19, 2024 | 0.2600 | 0.2650 | 0.2475 | 0.2500 | 0.2500 | 2,978,441 |
Apr 18, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 356,656 |
Apr 17, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 1,964,728 |
Apr 16, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 648,379 |
Apr 15, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 641,448 |
Apr 12, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,178,978 |
Apr 11, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 1,512,899 |
Apr 10, 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 2,731,617 |
Apr 09, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 2,079,431 |
Apr 08, 2024 | 0.2400 | 0.2425 | 0.2250 | 0.2300 | 0.2300 | 3,064,807 |
Apr 05, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,162,473 |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 643,201 |
Apr 03, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,143,987 |
Apr 02, 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 2,291,512 |
Mar 28, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,759,493 |
Mar 27, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 5,592,458 |
Mar 26, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,897,240 |
Mar 25, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 555,821 |
Mar 22, 2024 | 0.2550 | 0.2575 | 0.2450 | 0.2450 | 0.2450 | 544,986 |
Mar 21, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 1,049,063 |
Mar 20, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 3,071,583 |
Mar 19, 2024 | 0.2300 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 5,789,746 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 3,637,548 |
Mar 15, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,808,395 |
Mar 14, 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 1,693,538 |
Mar 13, 2024 | 0.2300 | 0.2375 | 0.2300 | 0.2300 | 0.2300 | 1,034,603 |
Mar 12, 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 2,235,545 |
Mar 11, 2024 | 0.2350 | 0.2425 | 0.2300 | 0.2300 | 0.2300 | 973,387 |
Mar 08, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 2,096,419 |
Mar 07, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,482,275 |
Mar 06, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 885,429 |
Mar 05, 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 1,859,218 |
Mar 04, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 1,101,423 |
Mar 01, 2024 | 0.2450 | 0.2575 | 0.2300 | 0.2450 | 0.2450 | 3,410,112 |
Feb 29, 2024 | 0.2650 | 0.2650 | 0.2300 | 0.2450 | 0.2450 | 5,304,531 |
Feb 28, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 714,716 |
Feb 27, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,240,538 |
Feb 26, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 3,205,778 |
Feb 23, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 2,070,786 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2675 | 0.2750 | 0.2750 | 1,238,272 |
Feb 21, 2024 | 0.2850 | 0.2850 | 0.2675 | 0.2750 | 0.2750 | 1,804,982 |
Feb 20, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 2,440,595 |
Feb 19, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 1,498,898 |
Feb 16, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 3,768,535 |
Feb 15, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 2,499,155 |
Feb 14, 2024 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,462,127 |
Feb 13, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,366,367 |
Feb 12, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 3,443,507 |
Feb 09, 2024 | 0.2950 | 0.2950 | 0.2625 | 0.2650 | 0.2650 | 4,488,663 |
Feb 08, 2024 | 0.2800 | 0.2950 | 0.2625 | 0.2900 | 0.2900 | 3,702,436 |
Feb 07, 2024 | 0.2850 | 0.2900 | 0.2775 | 0.2850 | 0.2850 | 1,665,549 |
Feb 06, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 4,104,741 |
Feb 05, 2024 | 0.3050 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 2,904,656 |
Feb 02, 2024 | 0.3100 | 0.3100 | 0.2975 | 0.3000 | 0.3000 | 1,509,973 |
Feb 01, 2024 | 0.3050 | 0.3150 | 0.2900 | 0.3050 | 0.3050 | 4,883,873 |
Jan 31, 2024 | 0.3550 | 0.3700 | 0.2750 | 0.3100 | 0.3100 | 12,472,327 |
Jan 30, 2024 | 0.3650 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 4,842,875 |
Jan 29, 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 8,049,331 |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 1,354,855 |
Jan 24, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 790,555 |
Jan 23, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 918,315 |
Jan 22, 2024 | 0.4000 | 0.4050 | 0.3625 | 0.3650 | 0.3650 | 4,427,873 |
Jan 19, 2024 | 0.3950 | 0.4025 | 0.3900 | 0.4000 | 0.4000 | 2,264,382 |
Jan 18, 2024 | 0.4050 | 0.4075 | 0.3900 | 0.3900 | 0.3900 | 1,781,628 |
Jan 17, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 1,134,253 |
Jan 16, 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 1,170,323 |
Jan 15, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4275 | 0.4275 | 474,833 |
Jan 12, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,418,373 |
Jan 11, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 2,271,846 |
Jan 10, 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 2,067,704 |
Jan 09, 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 1,701,168 |
Jan 08, 2024 | 0.4200 | 0.4200 | 0.4075 | 0.4150 | 0.4150 | 1,298,869 |
Jan 05, 2024 | 0.4200 | 0.4250 | 0.4125 | 0.4150 | 0.4150 | 1,674,746 |
Jan 04, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 1,781,171 |
Jan 03, 2024 | 0.4300 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 2,600,397 |
Jan 02, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,376,318 |
Dec 29, 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 1,949,810 |
Dec 28, 2023 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 2,876,901 |
Dec 27, 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4050 | 0.4050 | 2,192,502 |
Dec 22, 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 734,079 |
Dec 21, 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 435,679 |
Dec 20, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 1,086,256 |
Dec 19, 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 1,950,321 |
Dec 18, 2023 | 0.3900 | 0.3900 | 0.3775 | 0.3850 | 0.3850 | 1,160,689 |
Dec 15, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 1,784,612 |
Dec 14, 2023 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 1,226,163 |
Dec 13, 2023 | 0.3550 | 0.3650 | 0.3350 | 0.3600 | 0.3600 | 1,986,018 |
Dec 12, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 1,531,687 |
Dec 11, 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 1,969,948 |
Dec 08, 2023 | 0.3900 | 0.4050 | 0.3775 | 0.3950 | 0.3950 | 2,427,736 |
Dec 07, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 3,168,329 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |