Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 4,473,938 |
17 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 3,192,115 |
14 Mar 2024 | 0.3700 | 0.3750 | 0.3525 | 0.3600 | 0.3600 | 1,871,751 |
13 Mar 2024 | 0.3550 | 0.3725 | 0.3500 | 0.3700 | 0.3700 | 3,255,353 |
12 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 967,578 |
11 Mar 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 2,999,035 |
10 Mar 2024 | 0.3600 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 2,524,785 |
07 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 5,317,402 |
06 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,289,823 |
05 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 826,566 |
04 Mar 2024 | 0.3400 | 0.3400 | 0.3325 | 0.3400 | 0.3400 | 1,647,424 |
03 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 2,049,115 |
29 Feb 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 7,573,699 |
28 Feb 2024 | 0.2900 | 0.2950 | 0.2875 | 0.2900 | 0.2900 | 418,083 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 762,168 |
26 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,486,779 |
25 Feb 2024 | 0.2950 | 0.2950 | 0.2875 | 0.2900 | 0.2900 | 1,438,002 |
22 Feb 2024 | 0.2950 | 0.2975 | 0.2900 | 0.2900 | 0.2900 | 868,291 |
21 Feb 2024 | 0.3000 | 0.3000 | 0.2925 | 0.3000 | 0.3000 | 1,327,519 |
20 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,182,178 |
19 Feb 2024 | 0.3100 | 0.3125 | 0.3000 | 0.3050 | 0.3050 | 2,277,773 |
18 Feb 2024 | 0.3100 | 0.3175 | 0.3050 | 0.3100 | 0.3100 | 3,890,777 |
15 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 2,541,656 |
14 Feb 2024 | 0.3200 | 0.3250 | 0.3075 | 0.3150 | 0.3150 | 2,744,982 |
13 Feb 2024 | 0.3100 | 0.3200 | 0.3075 | 0.3200 | 0.3200 | 2,491,538 |
12 Feb 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 6,800,199 |
11 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,085,158 |
08 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 4,337,887 |
07 Feb 2024 | 0.2850 | 0.2975 | 0.2850 | 0.2950 | 0.2950 | 1,941,000 |
06 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,875,822 |
05 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,860,290 |
04 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 2,461,285 |
01 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,637,929 |
31 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 965,209 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,870,041 |
29 Jan 2024 | 0.2900 | 0.2950 | 0.2875 | 0.2950 | 0.2950 | 4,713,217 |
28 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 5,077,435 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 6,518,916 |
23 Jan 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 3,626,922 |
22 Jan 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,598,216 |
21 Jan 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 1,005,868 |
18 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 248,942 |
17 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 916,286 |
16 Jan 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 4,302,582 |
15 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,498,050 |
14 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2725 | 0.2725 | 531,956 |
11 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,990,701 |
10 Jan 2024 | 0.2700 | 0.2700 | 0.2675 | 0.2700 | 0.2700 | 258,924 |
09 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 570,796 |
08 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,222,012 |
07 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 567,797 |
04 Jan 2024 | 0.2775 | 0.2775 | 0.2700 | 0.2700 | 0.2700 | 1,857,566 |
03 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,707,698 |
02 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 851,449 |
01 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,166,492 |
28 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 1,342,086 |
27 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 756,058 |
26 Dec 2023 | 0.2750 | 0.2850 | 0.2725 | 0.2850 | 0.2850 | 1,321,815 |
21 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 370,639 |
20 Dec 2023 | 0.2800 | 0.2825 | 0.2750 | 0.2750 | 0.2750 | 852,713 |
19 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,392,490 |
18 Dec 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,334,078 |
17 Dec 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,943,001 |
14 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,936,462 |
13 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,362,524 |
12 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 453,598 |
11 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 299,639 |
10 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 932,953 |
07 Dec 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,712,697 |
06 Dec 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 2,661,799 |
05 Dec 2023 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,219,424 |
04 Dec 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 2,651,997 |
03 Dec 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 604,444 |
30 Nov 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 419,397 |
29 Nov 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 579,702 |
28 Nov 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 517,865 |
27 Nov 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 870,026 |
26 Nov 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 658,609 |
23 Nov 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 385,136 |
22 Nov 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,002,072 |
21 Nov 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 941,443 |
20 Nov 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 352,522 |
19 Nov 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 470,397 |
16 Nov 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 1,942,976 |
15 Nov 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 596,812 |
14 Nov 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 728,467 |
13 Nov 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 740,269 |
12 Nov 2023 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 1,249,284 |
09 Nov 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 685,043 |
08 Nov 2023 | 0.2750 | 0.2850 | 0.2725 | 0.2750 | 0.2750 | 727,691 |
07 Nov 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 686,421 |
06 Nov 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 697,614 |
05 Nov 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 636,327 |
02 Nov 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 680,934 |
01 Nov 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 693,572 |
31 Oct 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 670,871 |
30 Oct 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 369,544 |
29 Oct 2023 | 0.2850 | 0.2900 | 0.2725 | 0.2800 | 0.2800 | 1,397,975 |
26 Oct 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 401,060 |
25 Oct 2023 | 0.2850 | 0.2900 | 0.2775 | 0.2850 | 0.2850 | 1,132,291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |