Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 799,216 |
May 02, 2024 | 0.2550 | 0.2550 | 0.2425 | 0.2500 | 0.2500 | 704,175 |
May 01, 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 2,038,622 |
Apr 30, 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 520,173 |
Apr 29, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 990,693 |
Apr 26, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 1,670,928 |
Apr 25, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 379,742 |
Apr 24, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 444,259 |
Apr 23, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 460,840 |
Apr 22, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 725,591 |
Apr 19, 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 1,672,314 |
Apr 18, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 505,662 |
Apr 17, 2024 | 0.2200 | 0.2225 | 0.2150 | 0.2200 | 0.2200 | 695,024 |
Apr 16, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 376,553 |
Apr 15, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 1,468,511 |
Apr 12, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,114,233 |
Apr 11, 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 1,496,051 |
Apr 10, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,485,875 |
Apr 09, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,197,913 |
Apr 08, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 1,211,812 |
Apr 05, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 1,618,088 |
Apr 04, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 3,066,262 |
Apr 03, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2675 | 0.2675 | 1,039,001 |
Apr 02, 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 1,452,018 |
Apr 01, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 965,588 |
Mar 28, 2024 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 2,143,846 |
Mar 27, 2024 | 0.2750 | 0.3100 | 0.2700 | 0.3050 | 0.3050 | 5,825,977 |
Mar 26, 2024 | 0.2650 | 0.2775 | 0.2550 | 0.2650 | 0.2650 | 2,154,497 |
Mar 25, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 845,827 |
Mar 22, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 902,206 |
Mar 21, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,430,596 |
Mar 20, 2024 | 0.2650 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 1,601,628 |
Mar 19, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 797,634 |
Mar 18, 2024 | 0.2500 | 0.2525 | 0.2450 | 0.2500 | 0.2500 | 778,927 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2475 | 0.2500 | 0.2500 | 1,103,652 |
Mar 14, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 867,051 |
Mar 13, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 552,006 |
Mar 12, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 564,839 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 950,488 |
Mar 08, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 604,162 |
Mar 07, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 568,332 |
Mar 06, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 867,866 |
Mar 05, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 1,882,613 |
Mar 04, 2024 | 0.2700 | 0.2775 | 0.2650 | 0.2700 | 0.2700 | 766,276 |
Mar 01, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 500,168 |
Feb 29, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 987,143 |
Feb 28, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 3,039,269 |
Feb 27, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 1,473,095 |
Feb 26, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 1,875,029 |
Feb 23, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 346,806 |
Feb 22, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 726,664 |
Feb 21, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 344,012 |
Feb 20, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,044,013 |
Feb 16, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 826,439 |
Feb 15, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,414,013 |
Feb 14, 2024 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,644,446 |
Feb 13, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 784,909 |
Feb 12, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 1,055,138 |
Feb 09, 2024 | 0.2650 | 0.2750 | 0.2450 | 0.2450 | 0.2450 | 1,495,016 |
Feb 08, 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 715,475 |
Feb 07, 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 616,088 |
Feb 06, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 599,249 |
Feb 05, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 1,063,543 |
Feb 02, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 910,429 |
Feb 01, 2024 | 0.2250 | 0.2650 | 0.2200 | 0.2400 | 0.2400 | 1,301,846 |
Jan 31, 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 1,223,973 |
Jan 30, 2024 | 0.1950 | 0.2600 | 0.1950 | 0.2450 | 0.2450 | 2,619,796 |
Jan 29, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 1,080,203 |
Jan 26, 2024 | 0.2100 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 2,733,240 |
Jan 25, 2024 | 0.1950 | 0.2050 | 0.1850 | 0.2050 | 0.2050 | 676,895 |
Jan 24, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 973,946 |
Jan 23, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 726,429 |
Jan 22, 2024 | 0.2050 | 0.2150 | 0.2000 | 0.2075 | 0.2075 | 646,167 |
Jan 19, 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 887,968 |
Jan 18, 2024 | 0.2100 | 0.2300 | 0.2000 | 0.2075 | 0.2075 | 1,684,648 |
Jan 17, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2075 | 0.2075 | 1,181,973 |
Jan 16, 2024 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 1,235,281 |
Jan 15, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 940,802 |
Jan 12, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 2,123,307 |
Jan 11, 2024 | 0.2900 | 0.3000 | 0.2300 | 0.2450 | 0.2450 | 3,870,030 |
Jan 10, 2024 | 0.2400 | 0.3050 | 0.2400 | 0.2700 | 0.2700 | 2,695,622 |
Jan 09, 2024 | 0.2800 | 0.2800 | 0.2000 | 0.2400 | 0.2400 | 2,195,927 |
Jan 08, 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 2,000,390 |
Jan 05, 2024 | 0.3050 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 1,011,191 |
Jan 04, 2024 | 0.3050 | 0.3275 | 0.3050 | 0.3100 | 0.3100 | 1,077,208 |
Jan 03, 2024 | 0.3000 | 0.3075 | 0.2950 | 0.3050 | 0.3050 | 1,486,151 |
Jan 02, 2024 | 0.3100 | 0.3450 | 0.3050 | 0.3200 | 0.3200 | 2,355,746 |
Dec 29, 2023 | 0.3200 | 0.3300 | 0.2800 | 0.2950 | 0.2950 | 1,612,731 |
Dec 28, 2023 | 0.3300 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 648,313 |
Dec 27, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 1,864,458 |
Dec 22, 2023 | 0.3350 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 1,630,409 |
Dec 21, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 1,174,519 |
Dec 20, 2023 | 0.3050 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 3,719,581 |
Dec 19, 2023 | 0.2650 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 2,102,019 |
Dec 18, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 349,057 |
Dec 15, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 720,089 |
Dec 14, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 1,468,246 |
Dec 13, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 968,902 |
Dec 12, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 932,084 |
Dec 11, 2023 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 1,323,529 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |