Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.3020 | 0.3080 | 0.3020 | 0.3060 | 0.3060 | - |
Apr 19, 2024 | 0.3080 | 0.3120 | 0.2940 | 0.2940 | 0.2940 | - |
Apr 18, 2024 | 0.3060 | 0.3120 | 0.3020 | 0.3020 | 0.3020 | - |
Apr 17, 2024 | 0.3020 | 0.3060 | 0.2980 | 0.3020 | 0.3020 | - |
Apr 16, 2024 | 0.3040 | 0.3120 | 0.3020 | 0.3060 | 0.3060 | - |
Apr 15, 2024 | 0.3140 | 0.3200 | 0.3060 | 0.3060 | 0.3060 | - |
Apr 12, 2024 | 0.3080 | 0.3140 | 0.3080 | 0.3120 | 0.3120 | - |
Apr 11, 2024 | 0.3140 | 0.3180 | 0.3040 | 0.3120 | 0.3120 | - |
Apr 10, 2024 | 0.3120 | 0.3180 | 0.2980 | 0.3120 | 0.3120 | - |
Apr 09, 2024 | 0.3220 | 0.3240 | 0.3180 | 0.3180 | 0.3180 | - |
Apr 08, 2024 | 0.3220 | 0.3240 | 0.3220 | 0.3240 | 0.3240 | - |
Apr 05, 2024 | 0.3200 | 0.3260 | 0.3180 | 0.3180 | 0.3180 | - |
Apr 04, 2024 | 0.3220 | 0.3260 | 0.3060 | 0.3060 | 0.3060 | - |
Apr 03, 2024 | 0.3040 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 02, 2024 | 0.2980 | 0.3140 | 0.2980 | 0.3140 | 0.3140 | - |
Mar 28, 2024 | 0.3000 | 0.3060 | 0.2840 | 0.2840 | 0.2840 | - |
Mar 27, 2024 | 0.2640 | 0.2720 | 0.2640 | 0.2720 | 0.2720 | - |
Mar 26, 2024 | 0.2740 | 0.2740 | 0.2680 | 0.2680 | 0.2680 | - |
Mar 25, 2024 | 0.3000 | 0.3040 | 0.2820 | 0.2860 | 0.2860 | - |
Mar 22, 2024 | 0.3360 | 0.3380 | 0.2900 | 0.2900 | 0.2900 | - |
Mar 21, 2024 | 0.3360 | 0.3380 | 0.3100 | 0.3300 | 0.3300 | - |
Mar 20, 2024 | 0.3340 | 0.3380 | 0.3340 | 0.3360 | 0.3360 | - |
Mar 19, 2024 | 0.3660 | 0.3720 | 0.3360 | 0.3360 | 0.3360 | - |
Mar 18, 2024 | 0.3720 | 0.3720 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 15, 2024 | 0.3740 | 0.3780 | 0.3440 | 0.3440 | 0.3440 | - |
Mar 14, 2024 | 0.3480 | 0.3720 | 0.3360 | 0.3360 | 0.3360 | - |
Mar 13, 2024 | 0.3660 | 0.3720 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 12, 2024 | 0.3740 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 11, 2024 | 0.3520 | 0.3580 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 08, 2024 | 0.3680 | 0.3840 | 0.3500 | 0.3500 | 0.3500 | 800 |
Mar 07, 2024 | 0.3680 | 0.3740 | 0.3500 | 0.3500 | 0.3500 | - |
Mar 06, 2024 | 0.3680 | 0.3680 | 0.3420 | 0.3500 | 0.3500 | - |
Mar 05, 2024 | 0.3460 | 0.3520 | 0.2700 | 0.3300 | 0.3300 | - |
Mar 04, 2024 | 0.3480 | 0.3520 | 0.3300 | 0.3360 | 0.3360 | - |
Mar 01, 2024 | 0.3760 | 0.3800 | 0.3280 | 0.3300 | 0.3300 | - |
Feb 29, 2024 | 0.3740 | 0.3800 | 0.3380 | 0.3380 | 0.3380 | - |
Feb 28, 2024 | 0.3480 | 0.3540 | 0.3360 | 0.3360 | 0.3360 | - |
Feb 27, 2024 | 0.3360 | 0.3400 | 0.3320 | 0.3380 | 0.3380 | - |
Feb 26, 2024 | 0.3440 | 0.3580 | 0.3440 | 0.3520 | 0.3520 | - |
Feb 23, 2024 | 0.3720 | 0.3720 | 0.3600 | 0.3660 | 0.3660 | - |
Feb 22, 2024 | 0.3780 | 0.3820 | 0.3660 | 0.3660 | 0.3660 | - |
Feb 21, 2024 | 0.3860 | 0.3940 | 0.3860 | 0.3940 | 0.3940 | - |
Feb 20, 2024 | 0.3920 | 0.3980 | 0.3920 | 0.3940 | 0.3940 | - |
Feb 19, 2024 | 0.3940 | 0.3960 | 0.3940 | 0.3960 | 0.3960 | - |
Feb 16, 2024 | 0.3860 | 0.3960 | 0.3860 | 0.3960 | 0.3960 | - |
Feb 15, 2024 | 0.3860 | 0.3920 | 0.3620 | 0.3620 | 0.3620 | - |
Feb 14, 2024 | 0.3860 | 0.3920 | 0.3600 | 0.3600 | 0.3600 | - |
Feb 13, 2024 | 0.3900 | 0.3900 | 0.3640 | 0.3680 | 0.3680 | - |
Feb 12, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | - |
Feb 09, 2024 | 0.3820 | 0.3860 | 0.3760 | 0.3760 | 0.3760 | - |
Feb 08, 2024 | 0.3820 | 0.3860 | 0.3820 | 0.3840 | 0.3840 | - |
Feb 07, 2024 | 0.3820 | 0.3840 | 0.3820 | 0.3820 | 0.3820 | 585 |
Feb 06, 2024 | 0.3820 | 0.3840 | 0.3820 | 0.3840 | 0.3840 | - |
Feb 05, 2024 | 0.3820 | 0.3900 | 0.3820 | 0.3900 | 0.3900 | - |
Feb 02, 2024 | 0.4080 | 0.4100 | 0.4080 | 0.4100 | 0.4100 | - |
Feb 01, 2024 | 0.4620 | 0.4680 | 0.4080 | 0.4100 | 0.4100 | - |
Jan 31, 2024 | 0.4440 | 0.4440 | 0.4160 | 0.4240 | 0.4240 | - |
Jan 30, 2024 | 0.4440 | 0.4440 | 0.4380 | 0.4440 | 0.4440 | - |
Jan 29, 2024 | 0.4420 | 0.4420 | 0.4240 | 0.4300 | 0.4300 | - |
Jan 26, 2024 | 0.4200 | 0.4240 | 0.4180 | 0.4180 | 0.4180 | - |
Jan 25, 2024 | 0.4280 | 0.4340 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 24, 2024 | 0.4600 | 0.4600 | 0.4240 | 0.4240 | 0.4240 | 585 |
Jan 23, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Jan 22, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Jan 19, 2024 | 0.4180 | 0.4320 | 0.4180 | 0.4320 | 0.4320 | - |
Jan 18, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | - |
Jan 17, 2024 | 0.4180 | 0.4200 | 0.4120 | 0.4120 | 0.4120 | - |
Jan 16, 2024 | 0.4160 | 0.4220 | 0.4100 | 0.4200 | 0.4200 | - |
Jan 15, 2024 | 0.4420 | 0.4420 | 0.3820 | 0.4200 | 0.4200 | - |
Jan 12, 2024 | 0.4520 | 0.4560 | 0.4520 | 0.4520 | 0.4520 | - |
Jan 11, 2024 | 0.4580 | 0.4620 | 0.4520 | 0.4520 | 0.4520 | - |
Jan 10, 2024 | 0.4580 | 0.4640 | 0.4480 | 0.4500 | 0.4500 | - |
Jan 09, 2024 | 0.4800 | 0.4840 | 0.4600 | 0.4620 | 0.4620 | - |
Jan 08, 2024 | 0.4920 | 0.4980 | 0.4740 | 0.4740 | 0.4740 | - |
Jan 05, 2024 | 0.4940 | 0.5000 | 0.4840 | 0.4900 | 0.4900 | - |
Jan 04, 2024 | 0.4820 | 0.4860 | 0.4700 | 0.4760 | 0.4760 | - |
Jan 03, 2024 | 0.4540 | 0.4580 | 0.4460 | 0.4460 | 0.4460 | - |
Jan 02, 2024 | 0.4500 | 0.4520 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 29, 2023 | 0.4580 | 0.4640 | 0.4580 | 0.4620 | 0.4620 | - |
Dec 28, 2023 | 0.4580 | 0.4620 | 0.4360 | 0.4360 | 0.4360 | - |
Dec 27, 2023 | 0.4740 | 0.4800 | 0.4380 | 0.4380 | 0.4380 | - |
Dec 22, 2023 | 0.4520 | 0.4580 | 0.4520 | 0.4580 | 0.4580 | - |
Dec 21, 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Dec 20, 2023 | 0.4600 | 0.4620 | 0.4600 | 0.4620 | 0.4620 | - |
Dec 19, 2023 | 0.4400 | 0.4420 | 0.4300 | 0.4300 | 0.4300 | - |
Dec 18, 2023 | 0.4680 | 0.4680 | 0.4380 | 0.4480 | 0.4480 | - |
Dec 15, 2023 | 0.4560 | 0.4700 | 0.4520 | 0.4700 | 0.4700 | 7,850 |
Dec 14, 2023 | 0.4560 | 0.4660 | 0.4520 | 0.4660 | 0.4660 | - |
Dec 13, 2023 | 0.4580 | 0.4640 | 0.4540 | 0.4540 | 0.4540 | - |
Dec 12, 2023 | 0.4620 | 0.4640 | 0.4540 | 0.4540 | 0.4540 | - |
Dec 11, 2023 | 0.4540 | 0.4700 | 0.4540 | 0.4620 | 0.4620 | - |
Dec 08, 2023 | 0.4920 | 0.5000 | 0.4800 | 0.4840 | 0.4840 | - |
Dec 07, 2023 | 0.4820 | 0.4820 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 06, 2023 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | - |
Dec 05, 2023 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | - |
Dec 04, 2023 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | - |
Dec 01, 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 7,850 |
Nov 30, 2023 | 0.5150 | 0.5250 | 0.4780 | 0.4820 | 0.4820 | - |
Nov 29, 2023 | 0.4700 | 0.4820 | 0.4400 | 0.4820 | 0.4820 | - |
Nov 28, 2023 | 0.4520 | 0.4560 | 0.4520 | 0.4540 | 0.4540 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |