Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.1990 | 0.2046 | 0.1926 | 0.1974 | 0.1974 | 113,835 |
Mar 27, 2024 | 0.2020 | 0.2070 | 0.1900 | 0.1950 | 0.1950 | 481,400 |
Mar 26, 2024 | 0.2100 | 0.2200 | 0.1980 | 0.1980 | 0.1980 | 571,900 |
Mar 25, 2024 | 0.2100 | 0.2120 | 0.1970 | 0.2100 | 0.2100 | 296,600 |
Mar 22, 2024 | 0.2090 | 0.2120 | 0.1900 | 0.2120 | 0.2120 | 306,300 |
Mar 21, 2024 | 0.2150 | 0.2190 | 0.1900 | 0.2090 | 0.2090 | 1,522,300 |
Mar 20, 2024 | 0.2300 | 0.2550 | 0.2120 | 0.2350 | 0.2350 | 10,103,100 |
Mar 19, 2024 | 0.1940 | 0.2200 | 0.1910 | 0.2020 | 0.2020 | 499,800 |
Mar 18, 2024 | 0.1990 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 77,300 |
Mar 15, 2024 | 0.1990 | 0.2000 | 0.1890 | 0.1890 | 0.1890 | 146,300 |
Mar 14, 2024 | 0.1960 | 0.2090 | 0.1930 | 0.1960 | 0.1960 | 177,000 |
Mar 13, 2024 | 0.1910 | 0.1990 | 0.1900 | 0.1920 | 0.1920 | 102,800 |
Mar 12, 2024 | 0.2000 | 0.2000 | 0.1910 | 0.1940 | 0.1940 | 101,400 |
Mar 11, 2024 | 0.2070 | 0.2100 | 0.1900 | 0.1970 | 0.1970 | 276,500 |
Mar 08, 2024 | 0.2000 | 0.2090 | 0.1870 | 0.1950 | 0.1950 | 188,000 |
Mar 07, 2024 | 0.1920 | 0.1990 | 0.1900 | 0.1960 | 0.1960 | 146,200 |
Mar 06, 2024 | 0.1960 | 0.1990 | 0.1880 | 0.1970 | 0.1970 | 157,000 |
Mar 05, 2024 | 0.2080 | 0.2280 | 0.1850 | 0.1860 | 0.1860 | 1,378,800 |
Mar 04, 2024 | 0.2100 | 0.2100 | 0.1970 | 0.2060 | 0.2060 | 150,500 |
Mar 01, 2024 | 0.2050 | 0.2200 | 0.1980 | 0.2130 | 0.2130 | 232,600 |
Feb 29, 2024 | 0.2050 | 0.2060 | 0.1980 | 0.2000 | 0.2000 | 97,300 |
Feb 28, 2024 | 0.2100 | 0.2140 | 0.2000 | 0.2000 | 0.2000 | 189,600 |
Feb 27, 2024 | 0.2040 | 0.2050 | 0.1960 | 0.2000 | 0.2000 | 156,200 |
Feb 26, 2024 | 0.2040 | 0.2060 | 0.1970 | 0.1990 | 0.1990 | 122,600 |
Feb 23, 2024 | 0.1980 | 0.2080 | 0.1980 | 0.2020 | 0.2020 | 57,600 |
Feb 22, 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2060 | 0.2060 | 132,500 |
Feb 21, 2024 | 0.2300 | 0.2300 | 0.2210 | 0.2300 | 0.2300 | 85,000 |
Feb 20, 2024 | 0.2390 | 0.2430 | 0.2130 | 0.2300 | 0.2300 | 164,500 |
Feb 16, 2024 | 0.2300 | 0.2450 | 0.2170 | 0.2230 | 0.2230 | 192,800 |
Feb 15, 2024 | 0.2060 | 0.2300 | 0.2060 | 0.2210 | 0.2210 | 179,100 |
Feb 14, 2024 | 0.2060 | 0.2180 | 0.2060 | 0.2060 | 0.2060 | 69,400 |
Feb 13, 2024 | 0.2120 | 0.2190 | 0.2060 | 0.2070 | 0.2070 | 121,600 |
Feb 12, 2024 | 0.2110 | 0.2150 | 0.2040 | 0.2110 | 0.2110 | 121,500 |
Feb 09, 2024 | 0.2100 | 0.2200 | 0.2040 | 0.2150 | 0.2150 | 92,900 |
Feb 08, 2024 | 0.2100 | 0.2180 | 0.2050 | 0.2120 | 0.2120 | 61,800 |
Feb 07, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2080 | 0.2080 | 71,000 |
Feb 06, 2024 | 0.2060 | 0.2150 | 0.2000 | 0.2040 | 0.2040 | 113,200 |
Feb 05, 2024 | 0.2180 | 0.2230 | 0.2010 | 0.2010 | 0.2010 | 284,100 |
Feb 02, 2024 | 0.2280 | 0.2300 | 0.2060 | 0.2060 | 0.2060 | 146,800 |
Feb 01, 2024 | 0.2190 | 0.2300 | 0.2030 | 0.2230 | 0.2230 | 611,800 |
Jan 31, 2024 | 0.2200 | 0.2210 | 0.2060 | 0.2120 | 0.2120 | 242,300 |
Jan 30, 2024 | 0.1930 | 0.2190 | 0.1930 | 0.2180 | 0.2180 | 261,500 |
Jan 29, 2024 | 0.1810 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 71,500 |
Jan 26, 2024 | 0.1910 | 0.1910 | 0.1860 | 0.1870 | 0.1870 | 65,900 |
Jan 25, 2024 | 0.1850 | 0.1890 | 0.1850 | 0.1860 | 0.1860 | 99,300 |
Jan 24, 2024 | 0.1850 | 0.1890 | 0.1850 | 0.1880 | 0.1880 | 72,600 |
Jan 23, 2024 | 0.1770 | 0.1900 | 0.1770 | 0.1830 | 0.1830 | 136,000 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1730 | 0.1800 | 0.1800 | 183,500 |
Jan 19, 2024 | 0.1890 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 181,400 |
Jan 18, 2024 | 0.1900 | 0.1900 | 0.1710 | 0.1850 | 0.1850 | 239,800 |
Jan 17, 2024 | 0.1870 | 0.2070 | 0.1750 | 0.1830 | 0.1830 | 501,600 |
Jan 16, 2024 | 0.2180 | 0.2200 | 0.1820 | 0.1870 | 0.1870 | 911,100 |
Jan 12, 2024 | 0.2230 | 0.2290 | 0.2000 | 0.2130 | 0.2130 | 238,400 |
Jan 11, 2024 | 0.2300 | 0.2300 | 0.2190 | 0.2200 | 0.2200 | 103,200 |
Jan 10, 2024 | 0.2260 | 0.2310 | 0.2240 | 0.2300 | 0.2300 | 151,100 |
Jan 09, 2024 | 0.2200 | 0.2300 | 0.2120 | 0.2290 | 0.2290 | 378,300 |
Jan 08, 2024 | 0.2510 | 0.2520 | 0.2120 | 0.2260 | 0.2260 | 468,600 |
Jan 05, 2024 | 0.2450 | 0.2580 | 0.2450 | 0.2470 | 0.2470 | 181,800 |
Jan 04, 2024 | 0.2520 | 0.2600 | 0.2340 | 0.2410 | 0.2410 | 407,800 |
Jan 03, 2024 | 0.2640 | 0.2670 | 0.2430 | 0.2540 | 0.2540 | 86,600 |
Jan 02, 2024 | 0.2600 | 0.2670 | 0.2510 | 0.2600 | 0.2600 | 118,300 |
Dec 29, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2520 | 0.2520 | 158,500 |
Dec 28, 2023 | 0.2700 | 0.2750 | 0.2400 | 0.2610 | 0.2610 | 312,000 |
Dec 27, 2023 | 0.2500 | 0.2670 | 0.2450 | 0.2640 | 0.2640 | 388,500 |
Dec 26, 2023 | 0.2700 | 0.2700 | 0.2510 | 0.2670 | 0.2670 | 194,200 |
Dec 22, 2023 | 0.2680 | 0.2680 | 0.2560 | 0.2650 | 0.2650 | 84,500 |
Dec 21, 2023 | 0.2710 | 0.2770 | 0.2550 | 0.2580 | 0.2580 | 423,900 |
Dec 20, 2023 | 0.2800 | 0.2940 | 0.2660 | 0.2750 | 0.2750 | 269,900 |
Dec 19, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2810 | 0.2810 | 111,400 |
Dec 18, 2023 | 0.2790 | 0.2900 | 0.2710 | 0.2790 | 0.2790 | 134,600 |
Dec 15, 2023 | 0.2770 | 0.2850 | 0.2660 | 0.2660 | 0.2660 | 85,800 |
Dec 14, 2023 | 0.2600 | 0.2840 | 0.2600 | 0.2720 | 0.2720 | 171,800 |
Dec 13, 2023 | 0.2880 | 0.2890 | 0.2600 | 0.2600 | 0.2600 | 186,300 |
Dec 12, 2023 | 0.2970 | 0.3000 | 0.2600 | 0.2750 | 0.2750 | 325,700 |
Dec 11, 2023 | 0.3100 | 0.3200 | 0.2940 | 0.2980 | 0.2980 | 201,900 |
Dec 08, 2023 | 0.3010 | 0.3190 | 0.3000 | 0.3140 | 0.3140 | 121,100 |
Dec 07, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 47,000 |
Dec 06, 2023 | 0.3150 | 0.3240 | 0.2830 | 0.2990 | 0.2990 | 366,100 |
Dec 05, 2023 | 0.3180 | 0.3250 | 0.3020 | 0.3150 | 0.3150 | 111,200 |
Dec 04, 2023 | 0.3090 | 0.3250 | 0.3060 | 0.3130 | 0.3130 | 79,300 |
Dec 01, 2023 | 0.3200 | 0.3310 | 0.3020 | 0.3180 | 0.3180 | 182,400 |
Nov 30, 2023 | 0.3300 | 0.3350 | 0.3050 | 0.3130 | 0.3130 | 168,800 |
Nov 29, 2023 | 0.3400 | 0.3400 | 0.3270 | 0.3280 | 0.3280 | 50,600 |
Nov 28, 2023 | 0.3300 | 0.3460 | 0.3240 | 0.3240 | 0.3240 | 98,100 |
Nov 27, 2023 | 0.3200 | 0.3470 | 0.3100 | 0.3300 | 0.3300 | 86,700 |
Nov 24, 2023 | 0.3400 | 0.3640 | 0.3330 | 0.3370 | 0.3370 | 55,900 |
Nov 22, 2023 | 0.3660 | 0.3660 | 0.3400 | 0.3400 | 0.3400 | 95,300 |
Nov 21, 2023 | 0.3660 | 0.3670 | 0.3530 | 0.3600 | 0.3600 | 124,100 |
Nov 20, 2023 | 0.3730 | 0.3730 | 0.3500 | 0.3620 | 0.3620 | 68,600 |
Nov 17, 2023 | 0.3380 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 113,700 |
Nov 16, 2023 | 0.3210 | 0.3590 | 0.3200 | 0.3300 | 0.3300 | 66,500 |
Nov 15, 2023 | 0.3700 | 0.3750 | 0.3350 | 0.3400 | 0.3400 | 125,500 |
Nov 14, 2023 | 0.3460 | 0.3600 | 0.3430 | 0.3470 | 0.3470 | 108,800 |
Nov 13, 2023 | 0.3450 | 0.3600 | 0.3350 | 0.3560 | 0.3560 | 49,300 |
Nov 10, 2023 | 0.3300 | 0.3670 | 0.3300 | 0.3450 | 0.3450 | 208,300 |
Nov 09, 2023 | 0.3380 | 0.3380 | 0.3200 | 0.3330 | 0.3330 | 138,200 |
Nov 08, 2023 | 0.3240 | 0.3400 | 0.3200 | 0.3280 | 0.3280 | 146,700 |
Nov 07, 2023 | 0.3620 | 0.3620 | 0.3200 | 0.3330 | 0.3330 | 258,300 |
Nov 06, 2023 | 0.3610 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 96,400 |
Nov 03, 2023 | 0.3790 | 0.3890 | 0.3600 | 0.3720 | 0.3720 | 211,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |