Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 173,700 |
Apr 24, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 186,450 |
Apr 23, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 27,789 |
Apr 22, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 213,000 |
Apr 19, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 296,397 |
Apr 18, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 678,200 |
Apr 17, 2024 | 0.2150 | 0.2150 | 0.1900 | 0.1950 | 0.1950 | 979,665 |
Apr 16, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 354,620 |
Apr 15, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 809,366 |
Apr 12, 2024 | 0.2450 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 381,764 |
Apr 11, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 121,800 |
Apr 10, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 153,000 |
Apr 09, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 222,477 |
Apr 08, 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 396,125 |
Apr 05, 2024 | 0.2550 | 0.2800 | 0.2475 | 0.2700 | 0.2700 | 459,635 |
Apr 04, 2024 | 0.2800 | 0.2850 | 0.2450 | 0.2500 | 0.2500 | 332,800 |
Apr 03, 2024 | 0.2500 | 0.2850 | 0.2300 | 0.2800 | 0.2800 | 937,559 |
Apr 02, 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 147,100 |
Apr 01, 2024 | 0.2700 | 0.3100 | 0.2650 | 0.3050 | 0.3050 | 524,670 |
Mar 28, 2024 | 0.2250 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 218,712 |
Mar 27, 2024 | 0.2400 | 0.2400 | 0.1950 | 0.2200 | 0.2200 | 345,842 |
Mar 26, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 17,000 |
Mar 25, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 53,095 |
Mar 22, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 207,331 |
Mar 21, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 54,300 |
Mar 20, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 52,500 |
Mar 19, 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 80,200 |
Mar 18, 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2200 | 0.2200 | 149,716 |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 129,029 |
Mar 14, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 93,510 |
Mar 13, 2024 | 0.2050 | 0.2400 | 0.2050 | 0.2400 | 0.2400 | 364,579 |
Mar 12, 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 20,127 |
Mar 11, 2024 | 0.2300 | 0.2350 | 0.2000 | 0.2100 | 0.2100 | 113,400 |
Mar 08, 2024 | 0.2100 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 54,000 |
Mar 07, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 125,377 |
Mar 06, 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 167,500 |
Mar 05, 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 47,500 |
Mar 04, 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 96,866 |
Mar 01, 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 128,500 |
Feb 29, 2024 | 0.1850 | 0.2250 | 0.1850 | 0.2150 | 0.2150 | 429,716 |
Feb 28, 2024 | 0.1950 | 0.1950 | 0.1700 | 0.1800 | 0.1800 | 347,910 |
Feb 27, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 189,684 |
Feb 26, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 23,900 |
Feb 23, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 174,460 |
Feb 22, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 129,588 |
Feb 21, 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 0.2150 | 235,057 |
Feb 20, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2350 | 0.2350 | 448,398 |
Feb 16, 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 98,410 |
Feb 15, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 65,500 |
Feb 14, 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 164,553 |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 103,405 |
Feb 12, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 292,265 |
Feb 09, 2024 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 111,691 |
Feb 08, 2024 | 0.2650 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 140,124 |
Feb 07, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 115,000 |
Feb 06, 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 86,258 |
Feb 05, 2024 | 0.3000 | 0.3150 | 0.2800 | 0.2850 | 0.2850 | 506,133 |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 57,225 |
Feb 01, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 6,075 |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 84,000 |
Jan 30, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 45,150 |
Jan 29, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 84,500 |
Jan 26, 2024 | 0.3050 | 0.3450 | 0.3000 | 0.3300 | 0.3300 | 122,500 |
Jan 25, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3050 | 0.3050 | 131,605 |
Jan 24, 2024 | 0.3100 | 0.3150 | 0.2850 | 0.2900 | 0.2900 | 215,845 |
Jan 23, 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 141,800 |
Jan 22, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 40,800 |
Jan 19, 2024 | 0.2900 | 0.3150 | 0.2850 | 0.3050 | 0.3050 | 135,322 |
Jan 18, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 31,650 |
Jan 17, 2024 | 0.3150 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 90,997 |
Jan 16, 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 362,270 |
Jan 15, 2024 | 0.3400 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 342,681 |
Jan 12, 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 587,583 |
Jan 11, 2024 | 0.3500 | 0.3850 | 0.3200 | 0.3250 | 0.3250 | 1,630,560 |
Jan 10, 2024 | 0.2600 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 70,805 |
Jan 09, 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 54,664 |
Jan 08, 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 36,485 |
Jan 05, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 72,900 |
Jan 04, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 76,000 |
Jan 03, 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 86,000 |
Jan 02, 2024 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 83,195 |
Dec 29, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 46,705 |
Dec 28, 2023 | 0.2800 | 0.2800 | 0.2450 | 0.2600 | 0.2600 | 116,987 |
Dec 27, 2023 | 0.2950 | 0.2950 | 0.2500 | 0.2700 | 0.2700 | 290,700 |
Dec 22, 2023 | 0.2950 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 181,388 |
Dec 21, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 76,004 |
Dec 20, 2023 | 0.3100 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 330,500 |
Dec 19, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 62,967 |
Dec 18, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 153,505 |
Dec 15, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 63,420 |
Dec 14, 2023 | 0.2850 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 132,949 |
Dec 13, 2023 | 0.2850 | 0.2950 | 0.2650 | 0.2750 | 0.2750 | 201,100 |
Dec 12, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 104,030 |
Dec 11, 2023 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 74,000 |
Dec 08, 2023 | 0.3200 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 140,880 |
Dec 07, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 381,875 |
Dec 06, 2023 | 0.2750 | 0.3150 | 0.2750 | 0.3100 | 0.3100 | 534,868 |
Dec 05, 2023 | 0.2800 | 0.3050 | 0.2500 | 0.2600 | 0.2600 | 302,282 |
Dec 04, 2023 | 0.2450 | 0.3350 | 0.2400 | 0.2900 | 0.2900 | 780,195 |
Dec 01, 2023 | 0.2050 | 0.2550 | 0.2050 | 0.2450 | 0.2450 | 420,999 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |