Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 778,079 |
May 02, 2024 | 0.2350 | 0.2425 | 0.2350 | 0.2375 | 0.2375 | 900,286 |
May 01, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2325 | 0.2325 | 1,237,473 |
Apr 30, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,944,399 |
Apr 29, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2675 | 0.2675 | 632,703 |
Apr 26, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 982,603 |
Apr 24, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 955,232 |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 380,127 |
Apr 22, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 469,908 |
Apr 19, 2024 | 0.2600 | 0.2650 | 0.2475 | 0.2550 | 0.2550 | 1,345,555 |
Apr 18, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2575 | 0.2575 | 233,534 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2425 | 0.2425 | 260,763 |
Apr 15, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2525 | 0.2525 | 351,933 |
Apr 12, 2024 | 0.2500 | 0.2575 | 0.2500 | 0.2550 | 0.2550 | 831,822 |
Apr 11, 2024 | 0.2450 | 0.2550 | 0.2425 | 0.2550 | 0.2550 | 638,861 |
Apr 10, 2024 | 0.2350 | 0.2550 | 0.2300 | 0.2525 | 0.2525 | 1,588,125 |
Apr 09, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 1,090,547 |
Apr 08, 2024 | 0.2425 | 0.2425 | 0.2250 | 0.2350 | 0.2350 | 1,746,562 |
Apr 05, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 304,854 |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 488,975 |
Apr 03, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 334,078 |
Apr 02, 2024 | 0.2400 | 0.2475 | 0.2350 | 0.2400 | 0.2400 | 1,429,492 |
Mar 28, 2024 | 0.2325 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,657,993 |
Mar 27, 2024 | 0.2325 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 2,162,808 |
Mar 26, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2325 | 0.2325 | 887,184 |
Mar 25, 2024 | 0.2450 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 271,720 |
Mar 22, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 259,503 |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 811,494 |
Mar 20, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,162,429 |
Mar 19, 2024 | 0.2300 | 0.2600 | 0.2250 | 0.2600 | 0.2600 | 2,372,280 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2275 | 0.2275 | 1,316,065 |
Mar 15, 2024 | 0.2350 | 0.2475 | 0.2350 | 0.2400 | 0.2400 | 491,355 |
Mar 14, 2024 | 0.2300 | 0.2450 | 0.2275 | 0.2450 | 0.2450 | 675,202 |
Mar 13, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 461,703 |
Mar 12, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 1,607,995 |
Mar 11, 2024 | 0.2300 | 0.2425 | 0.2300 | 0.2350 | 0.2350 | 669,418 |
Mar 08, 2024 | 0.2450 | 0.2450 | 0.2325 | 0.2400 | 0.2400 | 1,082,834 |
Mar 07, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 533,126 |
Mar 06, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 691,412 |
Mar 05, 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2425 | 0.2425 | 1,240,554 |
Mar 04, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,007,618 |
Mar 01, 2024 | 0.2450 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 1,749,779 |
Feb 29, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 3,064,151 |
Feb 28, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 498,163 |
Feb 27, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 576,894 |
Feb 26, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 597,884 |
Feb 23, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2675 | 0.2675 | 1,024,234 |
Feb 22, 2024 | 0.2750 | 0.2775 | 0.2700 | 0.2700 | 0.2700 | 589,198 |
Feb 21, 2024 | 0.2800 | 0.2800 | 0.2675 | 0.2800 | 0.2800 | 801,262 |
Feb 20, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 1,713,929 |
Feb 19, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 641,862 |
Feb 16, 2024 | 0.2550 | 0.2675 | 0.2550 | 0.2600 | 0.2600 | 849,804 |
Feb 15, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2525 | 0.2525 | 1,065,261 |
Feb 14, 2024 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,204,669 |
Feb 13, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 1,197,604 |
Feb 12, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 1,914,478 |
Feb 09, 2024 | 0.2900 | 0.2950 | 0.2625 | 0.2675 | 0.2675 | 2,031,141 |
Feb 08, 2024 | 0.2800 | 0.2950 | 0.2650 | 0.2950 | 0.2950 | 1,323,257 |
Feb 07, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 1,061,780 |
Feb 06, 2024 | 0.2800 | 0.2850 | 0.2725 | 0.2850 | 0.2850 | 1,658,037 |
Feb 05, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 1,233,255 |
Feb 02, 2024 | 0.3050 | 0.3050 | 0.2975 | 0.3000 | 0.3000 | 844,827 |
Feb 01, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 1,911,206 |
Jan 31, 2024 | 0.3600 | 0.3650 | 0.2750 | 0.3000 | 0.3000 | 5,024,896 |
Jan 30, 2024 | 0.3650 | 0.3675 | 0.3400 | 0.3525 | 0.3525 | 3,839,649 |
Jan 29, 2024 | 0.3800 | 0.3900 | 0.3625 | 0.3650 | 0.3650 | 1,495,301 |
Jan 25, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 487,135 |
Jan 24, 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 477,846 |
Jan 23, 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 630,359 |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 1,442,304 |
Jan 19, 2024 | 0.3950 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 1,014,390 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 505,562 |
Jan 16, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 517,002 |
Jan 15, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4375 | 0.4375 | 698,008 |
Jan 12, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 439,408 |
Jan 11, 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 260,711 |
Jan 10, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,059,899 |
Jan 09, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4125 | 0.4125 | 909,751 |
Jan 08, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 472,172 |
Jan 05, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 775,974 |
Jan 04, 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 749,954 |
Jan 03, 2024 | 0.4300 | 0.4300 | 0.4125 | 0.4200 | 0.4200 | 680,536 |
Jan 02, 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 708,563 |
Dec 29, 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 455,505 |
Dec 28, 2023 | 0.4150 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 1,056,387 |
Dec 27, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4050 | 0.4050 | 694,544 |
Dec 22, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 485,972 |
Dec 21, 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 283,835 |
Dec 20, 2023 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 532,127 |
Dec 19, 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 148,448 |
Dec 18, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3875 | 0.3875 | 434,090 |
Dec 15, 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 584,382 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.3500 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 739,345 |
Dec 12, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 654,527 |
Dec 11, 2023 | 0.3950 | 0.3950 | 0.3650 | 0.3650 | 0.3650 | 919,340 |
Dec 08, 2023 | 0.4000 | 0.4050 | 0.3775 | 0.3900 | 0.3900 | 1,396,328 |
Dec 07, 2023 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 868,808 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |