Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 320,743 |
Mar 27, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 320,743 |
Mar 26, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 89,460 |
Mar 25, 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 133,066 |
Mar 24, 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 88,005 |
Mar 21, 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 265,601 |
Mar 20, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 9,072 |
Mar 19, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 172,772 |
Mar 18, 2024 | 0.3500 | 0.3575 | 0.3500 | 0.3500 | 0.3500 | 97,402 |
Mar 17, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 482,722 |
Mar 14, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 41,632 |
Mar 13, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 36,990 |
Mar 12, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 134,139 |
Mar 11, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 92,761 |
Mar 10, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 112,120 |
Mar 07, 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 73,672 |
Mar 06, 2024 | 0.3950 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 1,043,109 |
Mar 05, 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 289,099 |
Mar 04, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 140,091 |
Mar 03, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 314,203 |
Feb 29, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 138,310 |
Feb 28, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 309,081 |
Feb 27, 2024 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 404,599 |
Feb 26, 2024 | 0.3700 | 0.4250 | 0.3600 | 0.4000 | 0.4000 | 1,221,048 |
Feb 25, 2024 | 0.3150 | 0.3750 | 0.3100 | 0.3550 | 0.3550 | 668,112 |
Feb 22, 2024 | 0.2800 | 0.3350 | 0.2800 | 0.3000 | 0.3000 | 243,985 |
Feb 21, 2024 | 0.2900 | 0.2900 | 0.2775 | 0.2800 | 0.2800 | 38,442 |
Feb 20, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 94,641 |
Feb 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 51,899 |
Feb 18, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 32,012 |
Feb 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,306 |
Feb 14, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,784 |
Feb 13, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 4,672 |
Feb 12, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 223,485 |
Feb 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,031 |
Feb 08, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 13,733 |
Feb 07, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Feb 06, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 48 |
Feb 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,397 |
Feb 04, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 13,519 |
Feb 01, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 21,451 |
Jan 31, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,000 |
Jan 30, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 14,336 |
Jan 29, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,848 |
Jan 28, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 10,768 |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 33,869 |
Jan 23, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 128,963 |
Jan 22, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,149 |
Jan 21, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 52,697 |
Jan 18, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 35,434 |
Jan 17, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 29,651 |
Jan 16, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 12,456 |
Jan 15, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 119,304 |
Jan 14, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 92,784 |
Jan 11, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 453 |
Jan 10, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 559,924 |
Jan 09, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 16,402 |
Jan 08, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jan 07, 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 21,092 |
Jan 04, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,258 |
Jan 03, 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 68,342 |
Jan 02, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 52,299 |
Jan 01, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 47,835 |
Dec 28, 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 113,927 |
Dec 27, 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 218,777 |
Dec 26, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,864 |
Dec 21, 2023 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 12,190 |
Dec 20, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 32,495 |
Dec 19, 2023 | 0.2950 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 275,682 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,529 |
Dec 17, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 7,669 |
Dec 14, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 19,787 |
Dec 13, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 29,698 |
Dec 12, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Dec 11, 2023 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 32,103 |
Dec 10, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 54,638 |
Dec 07, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 27,484 |
Dec 06, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 8,530 |
Dec 05, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 813 |
Dec 04, 2023 | 0.2825 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 122,365 |
Dec 03, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 933 |
Nov 30, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Nov 29, 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 199,185 |
Nov 28, 2023 | 0.2950 | 0.2950 | 0.2500 | 0.2800 | 0.2800 | 1,125,934 |
Nov 27, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3 |
Nov 26, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 14,465 |
Nov 23, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 34,232 |
Nov 22, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,804 |
Nov 21, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Nov 20, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,292 |
Nov 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 288 |
Nov 16, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 39,194 |
Nov 15, 2023 | 0.2800 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 244,588 |
Nov 14, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 118,962 |
Nov 13, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 27,531 |
Nov 12, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 32,618 |
Nov 09, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 12,499 |
Nov 08, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Nov 07, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 1,149 |
Nov 06, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 6,887 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |