Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 67,970 |
Apr 16, 2024 | 0.2500 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 149,150 |
Apr 15, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 92,890 |
Apr 12, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 81,977 |
Apr 11, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 165,701 |
Apr 10, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 169,530 |
Apr 09, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 468,963 |
Apr 08, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 208,011 |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 270,765 |
Apr 04, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 318,842 |
Apr 03, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 194,515 |
Apr 02, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2875 | 0.2875 | 277,652 |
Apr 01, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 286,369 |
Mar 28, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 167,606 |
Mar 27, 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 119,418 |
Mar 26, 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 237,103 |
Mar 25, 2024 | 0.3250 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 269,605 |
Mar 22, 2024 | 0.3100 | 0.3225 | 0.3050 | 0.3150 | 0.3150 | 175,980 |
Mar 21, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 140,528 |
Mar 20, 2024 | 0.3050 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 274,380 |
Mar 19, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 335,045 |
Mar 18, 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 73,461 |
Mar 15, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 163,100 |
Mar 14, 2024 | 0.2800 | 0.3250 | 0.2800 | 0.3150 | 0.3150 | 303,990 |
Mar 13, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 73,000 |
Mar 12, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 235,756 |
Mar 11, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 373,839 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 115,722 |
Mar 07, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 275,950 |
Mar 06, 2024 | 0.2450 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 175,958 |
Mar 05, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 524,796 |
Mar 04, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2650 | 0.2650 | 204,229 |
Mar 01, 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 201,575 |
Feb 29, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2775 | 0.2775 | 356,375 |
Feb 28, 2024 | 0.3250 | 0.3250 | 0.2800 | 0.2900 | 0.2900 | 309,519 |
Feb 27, 2024 | 0.3000 | 0.3200 | 0.2600 | 0.3100 | 0.3100 | 573,996 |
Feb 26, 2024 | 0.3400 | 0.3450 | 0.2700 | 0.3000 | 0.3000 | 910,922 |
Feb 23, 2024 | 0.3050 | 0.3550 | 0.2950 | 0.3400 | 0.3400 | 509,715 |
Feb 22, 2024 | 0.2800 | 0.3050 | 0.2600 | 0.3050 | 0.3050 | 713,280 |
Feb 21, 2024 | 0.2350 | 0.2800 | 0.2350 | 0.2700 | 0.2700 | 476,958 |
Feb 20, 2024 | 0.2250 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 265,400 |
Feb 16, 2024 | 0.2050 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 474,394 |
Feb 15, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 214,000 |
Feb 14, 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 147,655 |
Feb 13, 2024 | 0.2050 | 0.2150 | 0.1950 | 0.2050 | 0.2050 | 419,856 |
Feb 12, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 218,305 |
Feb 09, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 204,635 |
Feb 08, 2024 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 0.2200 | 146,972 |
Feb 07, 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 175,404 |
Feb 06, 2024 | 0.2150 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 312,925 |
Feb 05, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 130,785 |
Feb 02, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 234,463 |
Feb 01, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 145,653 |
Jan 31, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 138,829 |
Jan 30, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 151,220 |
Jan 29, 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2150 | 0.2150 | 205,639 |
Jan 26, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 295,162 |
Jan 25, 2024 | 0.2050 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 854,782 |
Jan 24, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 144,022 |
Jan 23, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 150,700 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 165,408 |
Jan 19, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 141,625 |
Jan 18, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 220,621 |
Jan 17, 2024 | 0.2000 | 0.2025 | 0.1850 | 0.1950 | 0.1950 | 426,588 |
Jan 16, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 167,091 |
Jan 15, 2024 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 0.2000 | 197,552 |
Jan 12, 2024 | 0.1950 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 475,799 |
Jan 11, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 649,185 |
Jan 10, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 1,063,308 |
Jan 09, 2024 | 0.2200 | 0.2300 | 0.1700 | 0.1750 | 0.1750 | 2,064,441 |
Jan 08, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 168,394 |
Jan 05, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 332,373 |
Jan 04, 2024 | 0.2300 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 615,000 |
Jan 03, 2024 | 0.2250 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 641,348 |
Jan 02, 2024 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 182,103 |
Dec 29, 2023 | 0.2150 | 0.2175 | 0.2100 | 0.2175 | 0.2175 | 169,000 |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.2050 | 0.2150 | 0.2150 | 351,961 |
Dec 27, 2023 | 0.2150 | 0.2350 | 0.2050 | 0.2200 | 0.2200 | 801,678 |
Dec 22, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 306,765 |
Dec 21, 2023 | 0.2300 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 1,080,957 |
Dec 20, 2023 | 0.2300 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 318,161 |
Dec 19, 2023 | 0.2500 | 0.2750 | 0.2150 | 0.2250 | 0.2250 | 1,345,114 |
Dec 18, 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 286,511 |
Dec 15, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 197,582 |
Dec 14, 2023 | 0.3050 | 0.3050 | 0.2400 | 0.2600 | 0.2600 | 1,226,640 |
Dec 13, 2023 | 0.2950 | 0.3000 | 0.2700 | 0.2950 | 0.2950 | 293,450 |
Dec 12, 2023 | 0.3300 | 0.3300 | 0.2850 | 0.2950 | 0.2950 | 209,537 |
Dec 11, 2023 | 0.3500 | 0.3500 | 0.3050 | 0.3200 | 0.3200 | 243,817 |
Dec 08, 2023 | 0.3400 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 129,278 |
Dec 07, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 85,950 |
Dec 06, 2023 | 0.3200 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 178,503 |
Dec 05, 2023 | 0.3350 | 0.3750 | 0.3200 | 0.3300 | 0.3300 | 424,745 |
Dec 04, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 184,072 |
Dec 01, 2023 | 0.2550 | 0.2850 | 0.2550 | 0.2850 | 0.2850 | 243,715 |
Nov 30, 2023 | 0.2650 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 72,435 |
Nov 29, 2023 | 0.2400 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 128,200 |
Nov 28, 2023 | 0.2950 | 0.2950 | 0.2450 | 0.2450 | 0.2450 | 372,715 |
Nov 27, 2023 | 0.3350 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 582,052 |
Nov 24, 2023 | 0.3300 | 0.3450 | 0.3175 | 0.3350 | 0.3350 | 84,351 |
Nov 23, 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 84,815 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |