Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 200 |
May 08, 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
May 07, 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
May 06, 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
May 03, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
May 02, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
Apr 30, 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
Apr 29, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Apr 26, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
Apr 25, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Apr 24, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
Apr 23, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Apr 22, 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Apr 19, 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Apr 18, 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Apr 17, 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
Apr 16, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Apr 15, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
Apr 12, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Apr 11, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Apr 10, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Apr 09, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Apr 08, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Apr 05, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Apr 04, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Apr 03, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
Apr 02, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Mar 28, 2024 | 0.5540 | 0.5540 | 0.5480 | 0.5480 | 0.5480 | 200 |
Mar 27, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Mar 26, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Mar 25, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
Mar 22, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
Mar 21, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Mar 20, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Mar 19, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Mar 18, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Mar 15, 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
Mar 14, 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
Mar 13, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 12, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 11, 2024 | 0.6170 | 0.6170 | 0.5880 | 0.5880 | 0.5880 | 2,500 |
Mar 08, 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
Mar 07, 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
Mar 06, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
Mar 05, 2024 | 0.7920 | 0.8160 | 0.7920 | 0.8160 | 0.8160 | 1,000 |
Mar 04, 2024 | 6.0000 | 6.0000 | 0.5500 | 0.7400 | 0.7400 | 175,253 |
Mar 01, 2024 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | - |
Feb 29, 2024 | 8.8100 | 8.8100 | 8.4500 | 8.4500 | 8.4500 | 350 |
Feb 28, 2024 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | - |
Feb 27, 2024 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | 8.6900 | 100 |
Feb 26, 2024 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | - |
Feb 23, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
Feb 22, 2024 | 9.2900 | 9.2900 | 9.1000 | 9.1000 | 9.1000 | 170 |
Feb 21, 2024 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | - |
Feb 20, 2024 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | - |
Feb 19, 2024 | 9.7500 | 10.0400 | 9.7500 | 10.0400 | 10.0400 | 100 |
Feb 16, 2024 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | - |
Feb 15, 2024 | 9.6500 | 9.6500 | 9.6100 | 9.6100 | 9.6100 | 1,000 |
Feb 14, 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | - |
Feb 13, 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
Feb 12, 2024 | 9.2100 | 9.8700 | 9.2100 | 9.3600 | 9.3600 | 620 |
Feb 09, 2024 | 8.7900 | 8.9900 | 8.7900 | 8.9900 | 8.9900 | 1,706 |
Feb 08, 2024 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | - |
Feb 07, 2024 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | - |
Feb 06, 2024 | 8.4400 | 8.4400 | 8.3600 | 8.3600 | 8.3600 | 150 |
Feb 05, 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
Feb 02, 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
Feb 01, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
Jan 31, 2024 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | - |
Jan 30, 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
Jan 29, 2024 | 9.1200 | 9.1200 | 9.0500 | 9.0500 | 9.0500 | 100 |
Jan 26, 2024 | 9.1100 | 9.1100 | 8.9000 | 8.9000 | 8.9000 | 300 |
Jan 25, 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | - |
Jan 24, 2024 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | - |
Jan 23, 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
Jan 22, 2024 | 7.6900 | 7.6900 | 7.6600 | 7.6600 | 7.6600 | 700 |
Jan 19, 2024 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | - |
Jan 18, 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
Jan 17, 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
Jan 16, 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
Jan 15, 2024 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | - |
Jan 12, 2024 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | - |
Jan 11, 2024 | 7.9200 | 8.0200 | 7.9200 | 8.0200 | 8.0200 | 300 |
Jan 10, 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
Jan 09, 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
Jan 08, 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
Jan 05, 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 100 |
Jan 04, 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
Jan 03, 2024 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | - |
Jan 02, 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | - |
Dec 29, 2023 | 8.1400 | 8.1900 | 8.0400 | 8.0400 | 8.0400 | 220 |
Dec 28, 2023 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | - |
Dec 27, 2023 | 8.2200 | 8.3800 | 8.2200 | 8.3800 | 8.3800 | 250 |
Dec 22, 2023 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | - |
Dec 21, 2023 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | - |
Dec 20, 2023 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | - |
Dec 19, 2023 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
Dec 18, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
Dec 15, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
Dec 14, 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |