Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 1,300 |
Jun 13, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,552,800 |
Jun 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 209,000 |
Jun 11, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Jun 10, 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 3,909,000 |
Jun 07, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jun 06, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 68,000 |
Jun 05, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 643,600 |
Jun 04, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,216,800 |
May 31, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 30, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 29, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 886,900 |
May 28, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 153,800 |
May 27, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,150,500 |
May 24, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
May 23, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 337,100 |
May 21, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 17, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 291,800 |
May 16, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 15, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 14, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 124,000 |
May 13, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 917,600 |
May 10, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,812,800 |
May 09, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 467,100 |
May 08, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 382,200 |
May 07, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 03, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 341,200 |
May 02, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Apr 30, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Apr 29, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 191,800 |
Apr 26, 2024 | 0.2000 | 0.2300 | 0.1500 | 0.1800 | 0.1800 | 9,417,000 |
Apr 25, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 53,300 |
Apr 24, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 23, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 179,400 |
Apr 22, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 98,500 |
Apr 19, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 18, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 17, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 11, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 606,800 |
Apr 10, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 35,100 |
Apr 09, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Apr 05, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 2,358,300 |
Apr 04, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Apr 03, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 403,900 |
Apr 02, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 438,200 |
Apr 01, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 493,800 |
Mar 29, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 65,900 |
Mar 28, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 27, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 237,800 |
Mar 26, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 25, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 583,500 |
Mar 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 21, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 49,100 |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 19, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 113,400 |
Mar 18, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 390,800 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 726,200 |
Mar 13, 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 2,136,000 |
Mar 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 11, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 567,700 |
Mar 08, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 408,900 |
Mar 07, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 106,100 |
Mar 06, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 886,200 |
Mar 05, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 9,896,900 |
Mar 04, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 2,011,500 |
Mar 01, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 742,900 |
Feb 29, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 2,144,300 |
Feb 28, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 4,201,100 |
Feb 27, 2024 | 0.3300 | 0.3300 | 0.2600 | 0.2900 | 0.2900 | 2,951,100 |
Feb 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,211,000 |
Feb 22, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 395,200 |
Feb 21, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,139,700 |
Feb 20, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 100,800 |
Feb 19, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 805,700 |
Feb 16, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 631,900 |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 819,700 |
Feb 14, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 673,200 |
Feb 13, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 388,100 |
Feb 12, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 452,900 |
Feb 09, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 47,900 |
Feb 08, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,178,400 |
Feb 07, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 3,489,200 |
Feb 06, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 744,300 |
Feb 05, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 857,700 |
Feb 02, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,184,100 |
Feb 01, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 922,200 |
Jan 31, 2024 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 4,657,300 |
Jan 30, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 1,107,600 |
Jan 29, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,416,800 |
Jan 26, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,448,200 |
Jan 25, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,068,100 |
Jan 24, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 668,500 |
Jan 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 469,200 |
Jan 22, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,921,600 |
Jan 19, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,094,600 |
Jan 18, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 564,800 |
Jan 17, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 3,619,400 |
Jan 16, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 423,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |