Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2350 | 0.2350 | 0.2280 | 0.2330 | 0.2330 | - |
May 02, 2024 | 0.2350 | 0.2770 | 0.2260 | 0.2290 | 0.2290 | 20,135 |
Apr 30, 2024 | 0.2410 | 0.2410 | 0.2180 | 0.2210 | 0.2210 | - |
Apr 29, 2024 | 0.2480 | 0.2480 | 0.2330 | 0.2330 | 0.2330 | - |
Apr 26, 2024 | 0.2670 | 0.2670 | 0.2400 | 0.2400 | 0.2400 | - |
Apr 25, 2024 | 0.2360 | 0.2620 | 0.2170 | 0.2620 | 0.2620 | - |
Apr 24, 2024 | 0.2910 | 0.2910 | 0.2130 | 0.2280 | 0.2280 | - |
Apr 23, 2024 | 0.3120 | 0.3120 | 0.2800 | 0.2810 | 0.2810 | - |
Apr 22, 2024 | 0.3160 | 0.3190 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 19, 2024 | 0.3340 | 0.3340 | 0.3080 | 0.3080 | 0.3080 | - |
Apr 18, 2024 | 0.2430 | 0.3050 | 0.2320 | 0.3050 | 0.3050 | - |
Apr 17, 2024 | 0.2240 | 0.2240 | 0.2150 | 0.2150 | 0.2150 | - |
Apr 16, 2024 | 0.2280 | 0.2290 | 0.2190 | 0.2190 | 0.2190 | - |
Apr 15, 2024 | 0.2420 | 0.2420 | 0.2190 | 0.2260 | 0.2260 | - |
Apr 12, 2024 | 0.2390 | 0.2420 | 0.2260 | 0.2310 | 0.2310 | - |
Apr 11, 2024 | 0.2360 | 0.2360 | 0.2240 | 0.2270 | 0.2270 | - |
Apr 10, 2024 | 0.2210 | 0.2310 | 0.2210 | 0.2310 | 0.2310 | - |
Apr 09, 2024 | 0.2220 | 0.2380 | 0.2220 | 0.2360 | 0.2360 | - |
Apr 08, 2024 | 0.2270 | 0.2400 | 0.2270 | 0.2380 | 0.2380 | - |
Apr 05, 2024 | 0.2180 | 0.2450 | 0.2180 | 0.2420 | 0.2420 | - |
Apr 04, 2024 | 0.2310 | 0.2470 | 0.2310 | 0.2360 | 0.2360 | - |
Apr 03, 2024 | 0.2180 | 0.2460 | 0.2180 | 0.2460 | 0.2460 | - |
Apr 02, 2024 | 0.2260 | 0.2350 | 0.2260 | 0.2340 | 0.2340 | - |
Mar 28, 2024 | 0.2650 | 0.2650 | 0.2355 | 0.2475 | 0.2475 | 10,000 |
Mar 27, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 26, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 25, 2024 | 0.2495 | 0.2705 | 0.2495 | 0.2610 | 0.2610 | - |
Mar 22, 2024 | 0.2490 | 0.2685 | 0.2490 | 0.2665 | 0.2665 | - |
Mar 21, 2024 | 0.2595 | 0.2710 | 0.2595 | 0.2645 | 0.2645 | - |
Mar 20, 2024 | 0.2580 | 0.2790 | 0.2580 | 0.2740 | 0.2740 | - |
Mar 19, 2024 | 0.2430 | 0.2725 | 0.2430 | 0.2725 | 0.2725 | - |
Mar 18, 2024 | 0.2505 | 0.2650 | 0.2505 | 0.2590 | 0.2590 | - |
Mar 15, 2024 | 0.2550 | 0.2695 | 0.2550 | 0.2655 | 0.2655 | - |
Mar 14, 2024 | 0.2575 | 0.2775 | 0.2575 | 0.2775 | 0.2775 | 400 |
Mar 13, 2024 | 0.2545 | 0.2680 | 0.2545 | 0.2650 | 0.2650 | - |
Mar 12, 2024 | 0.2590 | 0.2705 | 0.2590 | 0.2695 | 0.2695 | - |
Mar 11, 2024 | 0.2600 | 0.2745 | 0.2600 | 0.2745 | 0.2745 | - |
Mar 08, 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | - |
Mar 07, 2024 | 0.3350 | 0.3350 | 0.2470 | 0.2700 | 0.2700 | 5,000 |
Mar 06, 2024 | 0.2490 | 0.2730 | 0.2490 | 0.2610 | 0.2610 | - |
Mar 05, 2024 | 0.2665 | 0.2780 | 0.2650 | 0.2650 | 0.2650 | 11,000 |
Mar 04, 2024 | 0.2770 | 0.2890 | 0.2770 | 0.2830 | 0.2830 | 6,700 |
Mar 01, 2024 | 0.2725 | 0.2930 | 0.2725 | 0.2930 | 0.2930 | - |
Feb 29, 2024 | 0.2545 | 0.2885 | 0.2545 | 0.2875 | 0.2875 | - |
Feb 28, 2024 | 0.2680 | 0.2855 | 0.2680 | 0.2755 | 0.2755 | - |
Feb 27, 2024 | 0.2610 | 0.2805 | 0.2610 | 0.2800 | 0.2800 | - |
Feb 26, 2024 | 0.2645 | 0.2800 | 0.2645 | 0.2760 | 0.2760 | - |
Feb 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,000 |
Feb 22, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 21, 2024 | 0.3000 | 0.3020 | 0.3000 | 0.3020 | 0.3020 | - |
Feb 20, 2024 | 0.3000 | 0.3095 | 0.3000 | 0.3095 | 0.3095 | - |
Feb 19, 2024 | 0.3000 | 0.3015 | 0.3000 | 0.3015 | 0.3015 | - |
Feb 16, 2024 | 0.3015 | 0.3110 | 0.3015 | 0.3110 | 0.3110 | - |
Feb 15, 2024 | 0.3000 | 0.3165 | 0.3000 | 0.3165 | 0.3165 | - |
Feb 14, 2024 | 0.3000 | 0.3125 | 0.3000 | 0.3125 | 0.3125 | - |
Feb 13, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Feb 12, 2024 | 0.3030 | 0.3130 | 0.3030 | 0.3130 | 0.3130 | - |
Feb 09, 2024 | 0.3065 | 0.3245 | 0.3065 | 0.3245 | 0.3245 | - |
Feb 08, 2024 | 0.3140 | 0.3190 | 0.3140 | 0.3190 | 0.3190 | - |
Feb 07, 2024 | 0.3070 | 0.3225 | 0.3070 | 0.3225 | 0.3225 | - |
Feb 06, 2024 | 0.3155 | 0.3200 | 0.3155 | 0.3200 | 0.3200 | - |
Feb 05, 2024 | 0.3120 | 0.3300 | 0.3120 | 0.3300 | 0.3300 | - |
Feb 02, 2024 | 0.3055 | 0.3280 | 0.3055 | 0.3280 | 0.3280 | - |
Feb 01, 2024 | 0.3000 | 0.3210 | 0.3000 | 0.3210 | 0.3210 | - |
Jan 31, 2024 | 0.3000 | 0.3035 | 0.3000 | 0.3035 | 0.3035 | - |
Jan 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 24, 2024 | 0.3000 | 0.3125 | 0.3000 | 0.3125 | 0.3125 | - |
Jan 23, 2024 | 0.3000 | 0.3115 | 0.3000 | 0.3115 | 0.3115 | - |
Jan 22, 2024 | 0.3000 | 0.3115 | 0.3000 | 0.3115 | 0.3115 | - |
Jan 19, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jan 18, 2024 | 0.3025 | 0.3055 | 0.3025 | 0.3055 | 0.3055 | 800 |
Jan 17, 2024 | 0.3030 | 0.3060 | 0.3030 | 0.3060 | 0.3060 | - |
Jan 16, 2024 | 0.2840 | 0.3190 | 0.2840 | 0.3190 | 0.3190 | - |
Jan 15, 2024 | 0.2865 | 0.3055 | 0.2865 | 0.3055 | 0.3055 | - |
Jan 12, 2024 | 0.2885 | 0.3015 | 0.2885 | 0.3015 | 0.3015 | - |
Jan 11, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Jan 10, 2024 | 0.2900 | 0.3055 | 0.2900 | 0.3010 | 0.3010 | - |
Jan 09, 2024 | 0.2895 | 0.3020 | 0.2895 | 0.3020 | 0.3020 | - |
Jan 08, 2024 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | - |
Jan 05, 2024 | 0.2875 | 0.3065 | 0.2875 | 0.2970 | 0.2970 | - |
Jan 04, 2024 | 0.3015 | 0.3030 | 0.3015 | 0.3030 | 0.3030 | - |
Jan 03, 2024 | 0.2910 | 0.3200 | 0.2910 | 0.3200 | 0.3200 | - |
Jan 02, 2024 | 0.2770 | 0.2835 | 0.2770 | 0.2835 | 0.2835 | - |
Dec 29, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Dec 28, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
Dec 27, 2023 | 0.2960 | 0.2975 | 0.2960 | 0.2975 | 0.2975 | - |
Dec 22, 2023 | 0.2840 | 0.3110 | 0.2840 | 0.3110 | 0.3110 | - |
Dec 21, 2023 | 0.2900 | 0.3045 | 0.2900 | 0.3045 | 0.3045 | - |
Dec 20, 2023 | 0.3010 | 0.3165 | 0.3010 | 0.3165 | 0.3165 | - |
Dec 19, 2023 | 0.3045 | 0.3225 | 0.3045 | 0.3225 | 0.3225 | - |
Dec 18, 2023 | 0.3150 | 0.3285 | 0.3150 | 0.3285 | 0.3285 | 3,000 |
Dec 15, 2023 | 0.3075 | 0.3185 | 0.3075 | 0.3185 | 0.3185 | - |
Dec 14, 2023 | 0.3085 | 0.3225 | 0.3085 | 0.3225 | 0.3225 | - |
Dec 13, 2023 | 0.2930 | 0.3075 | 0.2930 | 0.3075 | 0.3075 | - |
Dec 12, 2023 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | - |
Dec 11, 2023 | 0.3235 | 0.3235 | 0.3140 | 0.3200 | 0.3200 | - |
Dec 08, 2023 | 0.3165 | 0.3320 | 0.3165 | 0.3320 | 0.3320 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |