Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3640 | 0.3640 | 0.3380 | 0.3510 | 0.3510 | 187,799 |
Mar 27, 2024 | 0.3610 | 0.3610 | 0.3470 | 0.3550 | 0.3550 | 29,226 |
Mar 26, 2024 | 0.3460 | 0.3660 | 0.3460 | 0.3540 | 0.3540 | 70,308 |
Mar 25, 2024 | 0.3470 | 0.3600 | 0.3460 | 0.3580 | 0.3580 | 107,409 |
Mar 22, 2024 | 0.3770 | 0.3770 | 0.3500 | 0.3640 | 0.3640 | 88,633 |
Mar 21, 2024 | 0.3360 | 0.3730 | 0.3360 | 0.3650 | 0.3650 | 101,834 |
Mar 20, 2024 | 0.3350 | 0.3520 | 0.3350 | 0.3500 | 0.3500 | 216,877 |
Mar 19, 2024 | 0.3490 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 120,357 |
Mar 18, 2024 | 0.3310 | 0.3560 | 0.3310 | 0.3490 | 0.3490 | 11,916 |
Mar 15, 2024 | 0.3480 | 0.3580 | 0.3420 | 0.3420 | 0.3420 | 10,784 |
Mar 14, 2024 | 0.3360 | 0.3690 | 0.3300 | 0.3560 | 0.3560 | 101,143 |
Mar 13, 2024 | 0.3480 | 0.3600 | 0.3340 | 0.3360 | 0.3360 | 43,363 |
Mar 12, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3370 | 0.3370 | 14,461 |
Mar 11, 2024 | 0.3210 | 0.3400 | 0.3210 | 0.3400 | 0.3400 | 9,727 |
Mar 08, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 81,660 |
Mar 07, 2024 | 0.3240 | 0.3360 | 0.3240 | 0.3360 | 0.3360 | 36,180 |
Mar 06, 2024 | 0.3330 | 0.3480 | 0.3210 | 0.3330 | 0.3330 | 32,195 |
Mar 05, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 84,675 |
Mar 04, 2024 | 0.3120 | 0.3270 | 0.3100 | 0.3260 | 0.3260 | 119,633 |
Mar 01, 2024 | 0.3110 | 0.3250 | 0.3110 | 0.3200 | 0.3200 | 80,423 |
Feb 29, 2024 | 0.3180 | 0.3180 | 0.3110 | 0.3180 | 0.3180 | 220 |
Feb 28, 2024 | 0.3000 | 0.3180 | 0.3000 | 0.3180 | 0.3180 | 16,606 |
Feb 27, 2024 | 0.3000 | 0.3130 | 0.3000 | 0.3130 | 0.3130 | 62,160 |
Feb 26, 2024 | 0.3020 | 0.3150 | 0.3020 | 0.3150 | 0.3150 | 13,221 |
Feb 23, 2024 | 0.3200 | 0.3200 | 0.3020 | 0.3180 | 0.3180 | 231,461 |
Feb 22, 2024 | 0.3190 | 0.3190 | 0.3100 | 0.3100 | 0.3100 | 46,109 |
Feb 21, 2024 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 0.3100 | 7,010 |
Feb 20, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,992 |
Feb 19, 2024 | 0.3140 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | 16,735 |
Feb 16, 2024 | 0.2980 | 0.3110 | 0.2970 | 0.3100 | 0.3100 | 130,062 |
Feb 15, 2024 | 0.2920 | 0.3120 | 0.2920 | 0.3110 | 0.3110 | 99,238 |
Feb 14, 2024 | 0.3000 | 0.3030 | 0.2980 | 0.3030 | 0.3030 | 10,076 |
Feb 13, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,069 |
Feb 12, 2024 | 0.3040 | 0.3040 | 0.2950 | 0.3040 | 0.3040 | 24,060 |
Feb 09, 2024 | 0.2920 | 0.3070 | 0.2920 | 0.3040 | 0.3040 | 11,803 |
Feb 08, 2024 | 0.3050 | 0.3050 | 0.2920 | 0.3030 | 0.3030 | 10,978 |
Feb 07, 2024 | 0.2950 | 0.3050 | 0.2890 | 0.3000 | 0.3000 | 241,467 |
Feb 06, 2024 | 0.2850 | 0.3020 | 0.2850 | 0.3000 | 0.3000 | 528,367 |
Feb 05, 2024 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 35,781 |
Feb 02, 2024 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 7,345 |
Feb 01, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 183,404 |
Jan 31, 2024 | 0.2870 | 0.2970 | 0.2840 | 0.2900 | 0.2900 | 46,235 |
Jan 30, 2024 | 0.2920 | 0.2940 | 0.2820 | 0.2940 | 0.2940 | 60,327 |
Jan 29, 2024 | 0.2900 | 0.2910 | 0.2770 | 0.2900 | 0.2900 | 821,925 |
Jan 26, 2024 | 0.2810 | 0.2900 | 0.2810 | 0.2830 | 0.2830 | 19,122 |
Jan 25, 2024 | 0.2800 | 0.2930 | 0.2800 | 0.2900 | 0.2900 | 26,383 |
Jan 24, 2024 | 0.2840 | 0.2940 | 0.2770 | 0.2780 | 0.2780 | 63,810 |
Jan 23, 2024 | 0.2720 | 0.2900 | 0.2700 | 0.2820 | 0.2820 | 320,009 |
Jan 22, 2024 | 0.2750 | 0.2860 | 0.2720 | 0.2720 | 0.2720 | 115,989 |
Jan 19, 2024 | 0.2750 | 0.2860 | 0.2750 | 0.2800 | 0.2800 | 15,832 |
Jan 18, 2024 | 0.2800 | 0.2860 | 0.2750 | 0.2840 | 0.2840 | 24,309 |
Jan 17, 2024 | 0.2800 | 0.2810 | 0.2800 | 0.2800 | 0.2800 | 72,747 |
Jan 16, 2024 | 0.2900 | 0.2900 | 0.2810 | 0.2810 | 0.2810 | 16,345 |
Jan 15, 2024 | 0.2830 | 0.2830 | 0.2810 | 0.2810 | 0.2810 | 45,118 |
Jan 12, 2024 | 0.2860 | 0.2920 | 0.2800 | 0.2800 | 0.2800 | 115,258 |
Jan 11, 2024 | 0.2830 | 0.2860 | 0.2830 | 0.2860 | 0.2860 | 18,509 |
Jan 10, 2024 | 0.2820 | 0.2960 | 0.2820 | 0.2830 | 0.2830 | 7,862 |
Jan 09, 2024 | 0.2910 | 0.2910 | 0.2800 | 0.2890 | 0.2890 | 38,149 |
Jan 08, 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2980 | 0.2980 | 217,376 |
Jan 05, 2024 | 0.2860 | 0.2890 | 0.2800 | 0.2890 | 0.2890 | 214,570 |
Jan 04, 2024 | 0.2900 | 0.2950 | 0.2860 | 0.2860 | 0.2860 | 22,482 |
Jan 03, 2024 | 0.2940 | 0.2940 | 0.2900 | 0.2900 | 0.2900 | 13,821 |
Jan 02, 2024 | 0.2840 | 0.2990 | 0.2840 | 0.2940 | 0.2940 | 78,697 |
Dec 29, 2023 | 0.2850 | 0.2990 | 0.2850 | 0.2900 | 0.2900 | 187,242 |
Dec 28, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2820 | 0.2820 | 128,300 |
Dec 27, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2890 | 0.2890 | 330,232 |
Dec 22, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 18,811 |
Dec 21, 2023 | 0.2850 | 0.2880 | 0.2760 | 0.2880 | 0.2880 | 124,295 |
Dec 20, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 332,010 |
Dec 19, 2023 | 0.2900 | 0.2900 | 0.2810 | 0.2850 | 0.2850 | 140,956 |
Dec 18, 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2900 | 0.2900 | 145,084 |
Dec 15, 2023 | 0.2900 | 0.2960 | 0.2900 | 0.2930 | 0.2930 | 41,433 |
Dec 14, 2023 | 0.2900 | 0.2970 | 0.2900 | 0.2970 | 0.2970 | 50,901 |
Dec 13, 2023 | 0.2900 | 0.2970 | 0.2900 | 0.2950 | 0.2950 | 43,137 |
Dec 12, 2023 | 0.2900 | 0.2980 | 0.2900 | 0.2970 | 0.2970 | 22,009 |
Dec 11, 2023 | 0.3020 | 0.3020 | 0.2900 | 0.2900 | 0.2900 | 36,464 |
Dec 08, 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 36,256 |
Dec 07, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 330,335 |
Dec 06, 2023 | 0.2950 | 0.3060 | 0.2950 | 0.3000 | 0.3000 | 10,793 |
Dec 05, 2023 | 0.2960 | 0.3050 | 0.2960 | 0.3050 | 0.3050 | 83,000 |
Dec 04, 2023 | 0.3100 | 0.3100 | 0.2920 | 0.3010 | 0.3010 | 28,497 |
Dec 01, 2023 | 0.3020 | 0.3200 | 0.3000 | 0.3060 | 0.3060 | 55,801 |
Nov 30, 2023 | 0.2990 | 0.3020 | 0.2990 | 0.3020 | 0.3020 | 26,374 |
Nov 29, 2023 | 0.2930 | 0.3100 | 0.2930 | 0.2990 | 0.2990 | 160,528 |
Nov 28, 2023 | 0.2950 | 0.2960 | 0.2920 | 0.2960 | 0.2960 | 76,758 |
Nov 27, 2023 | 0.2900 | 0.2990 | 0.2900 | 0.2930 | 0.2930 | 27,536 |
Nov 24, 2023 | 0.2950 | 0.2980 | 0.2900 | 0.2920 | 0.2920 | 106,900 |
Nov 23, 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2910 | 0.2910 | 56,040 |
Nov 22, 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 27,525 |
Nov 21, 2023 | 0.2930 | 0.2930 | 0.2780 | 0.2900 | 0.2900 | 200,388 |
Nov 20, 2023 | 0.2910 | 0.2980 | 0.2910 | 0.2910 | 0.2910 | 156,055 |
Nov 17, 2023 | 0.3000 | 0.3030 | 0.2770 | 0.2950 | 0.2950 | 365,277 |
Nov 16, 2023 | 0.2950 | 0.2980 | 0.2950 | 0.2950 | 0.2950 | 38,913 |
Nov 15, 2023 | 0.2930 | 0.2980 | 0.2920 | 0.2980 | 0.2980 | 25,617 |
Nov 14, 2023 | 0.3000 | 0.3000 | 0.2920 | 0.2990 | 0.2990 | 79,117 |
Nov 13, 2023 | 0.2910 | 0.3000 | 0.2910 | 0.2960 | 0.2960 | 14,540 |
Nov 10, 2023 | 0.2930 | 0.2930 | 0.2910 | 0.2910 | 0.2910 | 42,974 |
Nov 09, 2023 | 0.2930 | 0.3030 | 0.2900 | 0.2910 | 0.2910 | 81,244 |
Nov 08, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2930 | 0.2930 | 5,674,327 |
Nov 07, 2023 | 0.3140 | 0.3140 | 0.2900 | 0.2900 | 0.2900 | 372,058 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |