Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2140 | 0.2160 | 0.2080 | 0.2080 | 0.2080 | - |
May 02, 2024 | 0.2140 | 0.2200 | 0.2140 | 0.2200 | 0.2200 | - |
Apr 30, 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Apr 29, 2024 | 0.2200 | 0.2220 | 0.2200 | 0.2220 | 0.2220 | - |
Apr 26, 2024 | 0.2280 | 0.2280 | 0.2260 | 0.2260 | 0.2260 | - |
Apr 25, 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
Apr 24, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Apr 23, 2024 | 0.2300 | 0.2300 | 0.2260 | 0.2260 | 0.2260 | - |
Apr 23, 2024 | 0.0372 Dividend | |||||
Apr 22, 2024 | 0.2440 | 0.2440 | 0.2380 | 0.2380 | 0.2008 | - |
Apr 19, 2024 | 0.2140 | 0.2280 | 0.2140 | 0.2280 | 0.1924 | - |
Apr 18, 2024 | 0.2220 | 0.2260 | 0.2220 | 0.2260 | 0.1907 | - |
Apr 17, 2024 | 0.2320 | 0.2340 | 0.2320 | 0.2340 | 0.1974 | - |
Apr 16, 2024 | 0.2300 | 0.2300 | 0.2240 | 0.2240 | 0.1890 | - |
Apr 15, 2024 | 0.2420 | 0.2440 | 0.2420 | 0.2440 | 0.2059 | - |
Apr 12, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2194 | - |
Apr 11, 2024 | 0.2540 | 0.2560 | 0.2540 | 0.2560 | 0.2160 | - |
Apr 10, 2024 | 0.2480 | 0.2480 | 0.2400 | 0.2400 | 0.2025 | - |
Apr 09, 2024 | 0.2640 | 0.2720 | 0.2640 | 0.2720 | 0.2295 | - |
Apr 08, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2278 | - |
Apr 05, 2024 | 0.2520 | 0.2520 | 0.2460 | 0.2460 | 0.2075 | - |
Apr 04, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2075 | - |
Apr 03, 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2092 | - |
Apr 02, 2024 | 0.2540 | 0.2540 | 0.2500 | 0.2500 | 0.2109 | - |
Mar 28, 2024 | 0.2680 | 0.2680 | 0.2660 | 0.2660 | 0.2244 | - |
Mar 27, 2024 | 0.2640 | 0.2640 | 0.2580 | 0.2580 | 0.2177 | - |
Mar 26, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2480 | - |
Mar 25, 2024 | 0.2780 | 0.2820 | 0.2780 | 0.2820 | 0.2379 | - |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2480 | 0.2480 | 0.2092 | - |
Mar 21, 2024 | 0.2440 | 0.2580 | 0.2440 | 0.2580 | 0.2177 | - |
Mar 20, 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.1822 | - |
Mar 19, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.1721 | - |
Mar 18, 2024 | 0.2440 | 0.2440 | 0.2360 | 0.2360 | 0.1991 | - |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.2320 | 0.2320 | 0.1957 | - |
Mar 14, 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2210 | - |
Mar 13, 2024 | 0.2500 | 0.2760 | 0.2500 | 0.2760 | 0.2329 | - |
Mar 12, 2024 | 0.2460 | 0.2500 | 0.2460 | 0.2500 | 0.2109 | - |
Mar 11, 2024 | 0.2360 | 0.2720 | 0.2360 | 0.2720 | 0.2295 | - |
Mar 08, 2024 | 0.1730 | 0.1960 | 0.1730 | 0.1960 | 0.1654 | - |
Mar 07, 2024 | 0.1360 | 0.1500 | 0.1360 | 0.1500 | 0.1266 | - |
Mar 06, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.0869 | - |
Mar 05, 2024 | 0.1050 | 0.1050 | 0.1010 | 0.1010 | 0.0852 | - |
Mar 04, 2024 | 0.0930 | 0.0995 | 0.0930 | 0.0995 | 0.0839 | - |
Mar 01, 2024 | 0.1060 | 0.1110 | 0.1060 | 0.1110 | 0.0937 | - |
Feb 29, 2024 | 0.1070 | 0.1140 | 0.1070 | 0.1140 | 0.0962 | - |
Feb 28, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0827 | - |
Feb 27, 2024 | 0.0955 | 0.0955 | 0.0935 | 0.0935 | 0.0789 | - |
Feb 26, 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0709 | - |
Feb 23, 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0717 | - |
Feb 22, 2024 | 0.0815 | 0.0825 | 0.0815 | 0.0825 | 0.0696 | - |
Feb 21, 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0565 | - |
Feb 20, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0540 | - |
Feb 19, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0548 | - |
Feb 16, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0523 | - |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0506 | - |
Feb 14, 2024 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 0.0506 | - |
Feb 13, 2024 | 0.0585 | 0.0605 | 0.0585 | 0.0605 | 0.0510 | - |
Feb 12, 2024 | 0.0580 | 0.0605 | 0.0580 | 0.0605 | 0.0510 | - |
Feb 09, 2024 | 0.0585 | 0.0605 | 0.0585 | 0.0605 | 0.0510 | - |
Feb 08, 2024 | 0.0585 | 0.0605 | 0.0585 | 0.0605 | 0.0510 | - |
Feb 07, 2024 | 0.0570 | 0.0605 | 0.0570 | 0.0605 | 0.0510 | - |
Feb 06, 2024 | 0.0570 | 0.0605 | 0.0570 | 0.0605 | 0.0510 | - |
Feb 05, 2024 | 0.0570 | 0.0595 | 0.0570 | 0.0595 | 0.0502 | - |
Feb 02, 2024 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 0.0506 | - |
Feb 01, 2024 | 0.0605 | 0.0630 | 0.0605 | 0.0630 | 0.0532 | - |
Jan 31, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0519 | - |
Jan 30, 2024 | 0.0580 | 0.0615 | 0.0580 | 0.0615 | 0.0519 | - |
Jan 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0489 | - |
Jan 26, 2024 | 0.0590 | 0.0615 | 0.0590 | 0.0615 | 0.0519 | - |
Jan 25, 2024 | 0.0600 | 0.0625 | 0.0600 | 0.0625 | 0.0527 | - |
Jan 24, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0515 | - |
Jan 23, 2024 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 0.0506 | - |
Jan 22, 2024 | 0.0565 | 0.0590 | 0.0565 | 0.0590 | 0.0498 | - |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0506 | - |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0506 | - |
Jan 17, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0498 | - |
Jan 16, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0532 | - |
Jan 15, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0532 | - |
Jan 12, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0532 | - |
Jan 11, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0523 | - |
Jan 10, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0515 | - |
Jan 09, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0515 | - |
Jan 08, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0485 | - |
Jan 05, 2024 | 0.0575 | 0.0600 | 0.0575 | 0.0600 | 0.0506 | - |
Jan 04, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0494 | - |
Jan 03, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0494 | - |
Jan 02, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0472 | - |
Dec 29, 2023 | 0.0600 | 0.0605 | 0.0600 | 0.0605 | 0.0510 | - |
Dec 28, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0523 | - |
Dec 27, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0510 | - |
Dec 22, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0472 | - |
Dec 21, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0515 | - |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0506 | - |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0506 | - |
Dec 18, 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0523 | - |
Dec 15, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0510 | - |
Dec 14, 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0477 | - |
Dec 13, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0481 | - |
Dec 12, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0481 | - |
Dec 11, 2023 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0502 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |