Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1570 | 0.1570 | 300,200 |
Mar 27, 2024 | 0.1680 | 0.1680 | 0.1600 | 0.1650 | 0.1650 | 89,900 |
Mar 26, 2024 | 0.1800 | 0.1800 | 0.1560 | 0.1620 | 0.1620 | 328,100 |
Mar 25, 2024 | 0.1680 | 0.1760 | 0.1600 | 0.1640 | 0.1640 | 428,800 |
Mar 22, 2024 | 0.1640 | 0.1720 | 0.1600 | 0.1660 | 0.1660 | 410,400 |
Mar 21, 2024 | 0.1750 | 0.1790 | 0.1650 | 0.1680 | 0.1680 | 178,700 |
Mar 20, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1740 | 0.1740 | 129,800 |
Mar 19, 2024 | 0.1680 | 0.1790 | 0.1620 | 0.1620 | 0.1620 | 207,900 |
Mar 18, 2024 | 0.1800 | 0.1900 | 0.1690 | 0.1690 | 0.1690 | 279,600 |
Mar 15, 2024 | 0.1880 | 0.1880 | 0.1620 | 0.1620 | 0.1620 | 342,700 |
Mar 14, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1770 | 0.1770 | 293,400 |
Mar 13, 2024 | 0.2110 | 0.2130 | 0.1900 | 0.1900 | 0.1900 | 266,200 |
Mar 12, 2024 | 0.2100 | 0.2160 | 0.2050 | 0.2110 | 0.2110 | 210,900 |
Mar 11, 2024 | 0.2060 | 0.2200 | 0.2000 | 0.2110 | 0.2110 | 651,800 |
Mar 08, 2024 | 0.1930 | 0.2100 | 0.1920 | 0.2000 | 0.2000 | 221,100 |
Mar 07, 2024 | 0.2100 | 0.2100 | 0.1850 | 0.2040 | 0.2040 | 436,400 |
Mar 06, 2024 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | 0.2100 | 1,277,400 |
Mar 05, 2024 | 0.1760 | 0.1840 | 0.1680 | 0.1800 | 0.1800 | 349,500 |
Mar 04, 2024 | 0.1890 | 0.2000 | 0.1770 | 0.1800 | 0.1800 | 266,400 |
Mar 01, 2024 | 0.1990 | 0.2050 | 0.1750 | 0.1850 | 0.1850 | 959,100 |
Feb 29, 2024 | 0.1590 | 0.1960 | 0.1590 | 0.1960 | 0.1960 | 1,318,700 |
Feb 28, 2024 | 0.1550 | 0.1680 | 0.1550 | 0.1680 | 0.1680 | 184,200 |
Feb 27, 2024 | 0.1630 | 0.1640 | 0.1520 | 0.1580 | 0.1580 | 314,700 |
Feb 26, 2024 | 0.1510 | 0.1640 | 0.1500 | 0.1640 | 0.1640 | 259,100 |
Feb 23, 2024 | 0.1690 | 0.1710 | 0.1500 | 0.1600 | 0.1600 | 253,500 |
Feb 22, 2024 | 0.1610 | 0.1680 | 0.1530 | 0.1600 | 0.1600 | 495,600 |
Feb 21, 2024 | 0.1610 | 0.1740 | 0.1610 | 0.1640 | 0.1640 | 269,100 |
Feb 20, 2024 | 0.1690 | 0.1790 | 0.1650 | 0.1720 | 0.1720 | 498,400 |
Feb 16, 2024 | 0.1650 | 0.1770 | 0.1600 | 0.1720 | 0.1720 | 585,400 |
Feb 15, 2024 | 0.1630 | 0.1790 | 0.1600 | 0.1780 | 0.1780 | 469,000 |
Feb 14, 2024 | 0.1770 | 0.1770 | 0.1620 | 0.1690 | 0.1690 | 391,900 |
Feb 13, 2024 | 0.1780 | 0.1820 | 0.1700 | 0.1700 | 0.1700 | 243,100 |
Feb 12, 2024 | 0.1810 | 0.1940 | 0.1750 | 0.1800 | 0.1800 | 273,500 |
Feb 09, 2024 | 0.1750 | 0.1850 | 0.1700 | 0.1810 | 0.1810 | 386,100 |
Feb 08, 2024 | 0.1850 | 0.1900 | 0.1700 | 0.1780 | 0.1780 | 333,400 |
Feb 07, 2024 | 0.1780 | 0.1960 | 0.1720 | 0.1870 | 0.1870 | 369,500 |
Feb 06, 2024 | 0.1900 | 0.1960 | 0.1700 | 0.1780 | 0.1780 | 1,157,900 |
Feb 05, 2024 | 0.1950 | 0.2080 | 0.1890 | 0.1900 | 0.1900 | 230,300 |
Feb 02, 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2020 | 0.2020 | 257,100 |
Feb 01, 2024 | 0.2170 | 0.2250 | 0.1950 | 0.2050 | 0.2050 | 637,700 |
Jan 31, 2024 | 0.2250 | 0.2360 | 0.2120 | 0.2180 | 0.2180 | 287,100 |
Jan 30, 2024 | 0.2370 | 0.2500 | 0.2200 | 0.2370 | 0.2370 | 559,100 |
Jan 29, 2024 | 0.2110 | 0.2650 | 0.2100 | 0.2480 | 0.2480 | 1,125,700 |
Jan 26, 2024 | 0.2020 | 0.2080 | 0.2000 | 0.2050 | 0.2050 | 208,000 |
Jan 25, 2024 | 0.2000 | 0.2100 | 0.1950 | 0.1990 | 0.1990 | 225,300 |
Jan 24, 2024 | 0.2020 | 0.2200 | 0.1900 | 0.1960 | 0.1960 | 446,000 |
Jan 23, 2024 | 0.1920 | 0.2000 | 0.1900 | 0.1920 | 0.1920 | 466,500 |
Jan 22, 2024 | 0.2120 | 0.2190 | 0.1930 | 0.2000 | 0.2000 | 550,400 |
Jan 19, 2024 | 0.2180 | 0.2230 | 0.2000 | 0.2130 | 0.2130 | 662,900 |
Jan 18, 2024 | 0.2370 | 0.2370 | 0.2100 | 0.2240 | 0.2240 | 249,700 |
Jan 17, 2024 | 0.2340 | 0.2500 | 0.2210 | 0.2280 | 0.2280 | 270,800 |
Jan 16, 2024 | 0.2400 | 0.2600 | 0.2220 | 0.2330 | 0.2330 | 629,400 |
Jan 12, 2024 | 0.2420 | 0.2490 | 0.2070 | 0.2200 | 0.2200 | 1,002,400 |
Jan 11, 2024 | 0.2400 | 0.2650 | 0.2300 | 0.2310 | 0.2310 | 858,600 |
Jan 10, 2024 | 0.2640 | 0.2640 | 0.2300 | 0.2370 | 0.2370 | 650,500 |
Jan 09, 2024 | 0.2700 | 0.2790 | 0.2520 | 0.2560 | 0.2560 | 458,800 |
Jan 08, 2024 | 0.2870 | 0.2900 | 0.2510 | 0.2680 | 0.2680 | 1,223,600 |
Jan 05, 2024 | 0.2980 | 0.3090 | 0.2770 | 0.2810 | 0.2810 | 673,100 |
Jan 04, 2024 | 0.3140 | 0.3170 | 0.2900 | 0.2930 | 0.2930 | 445,100 |
Jan 03, 2024 | 0.3160 | 0.3280 | 0.3100 | 0.3240 | 0.3240 | 561,900 |
Jan 02, 2024 | 0.3040 | 0.3300 | 0.3010 | 0.3100 | 0.3100 | 1,190,800 |
Dec 29, 2023 | 0.3040 | 0.3160 | 0.2760 | 0.3050 | 0.3050 | 975,300 |
Dec 28, 2023 | 0.3060 | 0.3380 | 0.3060 | 0.3110 | 0.3110 | 1,010,100 |
Dec 27, 2023 | 0.3200 | 0.3230 | 0.3020 | 0.3140 | 0.3140 | 563,000 |
Dec 26, 2023 | 0.2900 | 0.3300 | 0.2900 | 0.3250 | 0.3250 | 2,055,200 |
Dec 22, 2023 | 0.2670 | 0.2880 | 0.2670 | 0.2820 | 0.2820 | 517,700 |
Dec 21, 2023 | 0.2890 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 780,100 |
Dec 20, 2023 | 0.2710 | 0.2980 | 0.2680 | 0.2900 | 0.2900 | 1,366,400 |
Dec 19, 2023 | 0.2950 | 0.2950 | 0.2600 | 0.2770 | 0.2770 | 2,091,600 |
Dec 18, 2023 | 0.2800 | 0.3160 | 0.2600 | 0.2950 | 0.2950 | 6,839,000 |
Dec 15, 2023 | 0.3060 | 0.3500 | 0.2250 | 0.2250 | 0.2250 | 3,379,800 |
Dec 14, 2023 | 0.2850 | 0.3300 | 0.2810 | 0.2950 | 0.2950 | 2,165,300 |
Dec 13, 2023 | 0.2900 | 0.2960 | 0.2350 | 0.2760 | 0.2760 | 4,235,700 |
Dec 12, 2023 | 0.3420 | 0.3790 | 0.3340 | 0.3500 | 0.3500 | 1,537,600 |
Dec 11, 2023 | 0.3930 | 0.3950 | 0.3220 | 0.3370 | 0.3370 | 1,490,700 |
Dec 08, 2023 | 0.4100 | 0.4480 | 0.3810 | 0.4000 | 0.4000 | 2,616,500 |
Dec 07, 2023 | 0.3990 | 0.4350 | 0.3700 | 0.4300 | 0.4300 | 3,992,000 |
Dec 06, 2023 | 0.3740 | 0.4500 | 0.3580 | 0.3690 | 0.3690 | 9,984,300 |
Dec 05, 2023 | 0.3330 | 0.3800 | 0.3000 | 0.3500 | 0.3500 | 13,843,600 |
Dec 04, 2023 | 0.2930 | 0.3190 | 0.2650 | 0.2800 | 0.2800 | 3,186,600 |
Dec 01, 2023 | 0.3300 | 0.3680 | 0.3050 | 0.3200 | 0.3200 | 4,701,200 |
Nov 30, 2023 | 0.4600 | 0.4800 | 0.3290 | 0.3800 | 0.3800 | 13,037,900 |
Nov 29, 2023 | 0.4650 | 0.6530 | 0.4320 | 0.5050 | 0.5050 | 91,513,700 |
Nov 28, 2023 | 0.2720 | 0.4790 | 0.2690 | 0.3600 | 0.3600 | 76,546,400 |
Nov 27, 2023 | 0.1670 | 0.2730 | 0.1670 | 0.2360 | 0.2360 | 14,784,300 |
Nov 24, 2023 | 0.1820 | 0.1820 | 0.1610 | 0.1720 | 0.1720 | 2,337,400 |
Nov 22, 2023 | 0.2020 | 0.2020 | 0.1710 | 0.1840 | 0.1840 | 17,528,200 |
Nov 21, 2023 | 0.2150 | 0.2190 | 0.1650 | 0.1650 | 0.1650 | 2,838,100 |
Nov 20, 2023 | 0.2350 | 0.2350 | 0.2030 | 0.2150 | 0.2150 | 1,665,700 |
Nov 17, 2023 | 0.2250 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 724,700 |
Nov 16, 2023 | 0.2430 | 0.2520 | 0.2000 | 0.2110 | 0.2110 | 2,269,600 |
Nov 15, 2023 | 0.2500 | 0.2780 | 0.2410 | 0.2420 | 0.2420 | 1,624,600 |
Nov 14, 2023 | 0.2280 | 0.3150 | 0.2090 | 0.2440 | 0.2440 | 9,248,300 |
Nov 13, 2023 | 0.2430 | 0.2430 | 0.2050 | 0.2110 | 0.2110 | 1,820,100 |
Nov 10, 2023 | 0.2530 | 0.2880 | 0.2310 | 0.2440 | 0.2440 | 2,566,300 |
Nov 09, 2023 | 0.2950 | 0.2970 | 0.2180 | 0.2350 | 0.2350 | 3,231,000 |
Nov 08, 2023 | 0.2820 | 0.3000 | 0.2710 | 0.2830 | 0.2830 | 2,112,600 |
Nov 07, 2023 | 0.3000 | 0.3480 | 0.2750 | 0.2970 | 0.2970 | 7,277,900 |
Nov 06, 2023 | 0.5000 | 0.5170 | 0.2870 | 0.2910 | 0.2910 | 7,337,000 |
Nov 03, 2023 | 0.5700 | 0.5820 | 0.4670 | 0.5100 | 0.5100 | 1,576,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |