Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1502 | 0.1535 | 0.1421 | 0.1421 | 0.1421 | - |
Apr 29, 2024 | 0.1402 | 0.1538 | 0.1402 | 0.1518 | 0.1518 | - |
Apr 26, 2024 | 0.1413 | 0.1413 | 0.1413 | 0.1413 | 0.1413 | - |
Apr 25, 2024 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | - |
Apr 24, 2024 | 0.1430 | 0.1503 | 0.1430 | 0.1478 | 0.1478 | - |
Apr 23, 2024 | 0.1443 | 0.1519 | 0.1443 | 0.1519 | 0.1519 | - |
Apr 22, 2024 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | - |
Apr 19, 2024 | 0.1379 | 0.1480 | 0.1379 | 0.1479 | 0.1479 | - |
Apr 18, 2024 | 0.1605 | 0.1605 | 0.1408 | 0.1408 | 0.1408 | - |
Apr 17, 2024 | 0.1678 | 0.1678 | 0.1639 | 0.1639 | 0.1639 | - |
Apr 16, 2024 | 0.1676 | 0.1680 | 0.1668 | 0.1668 | 0.1668 | - |
Apr 15, 2024 | 0.1803 | 0.1807 | 0.1663 | 0.1682 | 0.1682 | 300 |
Apr 12, 2024 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | 0.1878 | - |
Apr 11, 2024 | 0.1898 | 0.1898 | 0.1883 | 0.1883 | 0.1883 | - |
Apr 10, 2024 | 0.1897 | 0.1897 | 0.1896 | 0.1896 | 0.1896 | - |
Apr 09, 2024 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | 0.1899 | - |
Apr 08, 2024 | 0.1872 | 0.1872 | 0.1872 | 0.1872 | 0.1872 | - |
Apr 05, 2024 | 0.1891 | 0.1891 | 0.1891 | 0.1891 | 0.1891 | - |
Apr 04, 2024 | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 0.1951 | - |
Apr 03, 2024 | 0.1964 | 0.2028 | 0.1964 | 0.2000 | 0.2000 | 3,333 |
Apr 02, 2024 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | 0.2136 | - |
Mar 28, 2024 | 0.2122 | 0.2122 | 0.2122 | 0.2122 | 0.2122 | - |
Mar 27, 2024 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | - |
Mar 26, 2024 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | 0.1915 | - |
Mar 25, 2024 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | - |
Mar 22, 2024 | 0.2064 | 0.2064 | 0.1919 | 0.1940 | 0.1940 | - |
Mar 21, 2024 | 0.2180 | 0.2180 | 0.2025 | 0.2026 | 0.2026 | - |
Mar 20, 2024 | 0.2265 | 0.2293 | 0.2265 | 0.2293 | 0.2293 | 2,000 |
Mar 19, 2024 | 0.2257 | 0.2257 | 0.2182 | 0.2197 | 0.2197 | - |
Mar 18, 2024 | 0.2407 | 0.2407 | 0.2220 | 0.2247 | 0.2247 | - |
Mar 15, 2024 | 0.2319 | 0.2319 | 0.2319 | 0.2319 | 0.2319 | - |
Mar 14, 2024 | 0.2457 | 0.2457 | 0.2457 | 0.2457 | 0.2457 | - |
Mar 13, 2024 | 0.2457 | 0.2457 | 0.2409 | 0.2409 | 0.2409 | - |
Mar 12, 2024 | 0.3000 | 0.3000 | 0.2493 | 0.2493 | 0.2493 | - |
Mar 11, 2024 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | - |
Mar 08, 2024 | 0.2743 | 0.2859 | 0.2743 | 0.2773 | 0.2773 | - |
Mar 07, 2024 | 0.2715 | 0.2747 | 0.2677 | 0.2747 | 0.2747 | - |
Mar 06, 2024 | 0.2767 | 0.2790 | 0.2742 | 0.2790 | 0.2790 | - |
Mar 05, 2024 | 0.2801 | 0.2801 | 0.2762 | 0.2767 | 0.2767 | - |
Mar 04, 2024 | 0.3015 | 0.3015 | 0.2789 | 0.2834 | 0.2834 | - |
Mar 01, 2024 | 0.3029 | 0.3029 | 0.3029 | 0.3029 | 0.3029 | - |
Feb 29, 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
Feb 28, 2024 | 0.3083 | 0.3165 | 0.3083 | 0.3165 | 0.3165 | 6,650 |
Feb 27, 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
Feb 26, 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | - |
Feb 23, 2024 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | - |
Feb 22, 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | - |
Feb 21, 2024 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | 0.3314 | - |
Feb 20, 2024 | 0.2682 | 0.3335 | 0.2682 | 0.3318 | 0.3318 | - |
Feb 19, 2024 | 0.2688 | 0.2688 | 0.2688 | 0.2688 | 0.2688 | - |
Feb 16, 2024 | 0.2482 | 0.2723 | 0.2482 | 0.2723 | 0.2723 | - |
Feb 15, 2024 | 0.2206 | 0.2206 | 0.2206 | 0.2206 | 0.2206 | - |
Feb 14, 2024 | 0.2166 | 0.2166 | 0.2151 | 0.2151 | 0.2151 | 4,370 |
Feb 13, 2024 | 0.2356 | 0.2356 | 0.2356 | 0.2356 | 0.2356 | - |
Feb 12, 2024 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | - |
Feb 09, 2024 | 0.2247 | 0.2247 | 0.2213 | 0.2213 | 0.2213 | - |
Feb 08, 2024 | 0.2217 | 0.2287 | 0.2173 | 0.2206 | 0.2206 | 12,370 |
Feb 07, 2024 | 0.2379 | 0.2379 | 0.2247 | 0.2247 | 0.2247 | - |
Feb 06, 2024 | 0.2384 | 0.2384 | 0.2384 | 0.2384 | 0.2384 | - |
Feb 05, 2024 | 0.2452 | 0.2452 | 0.2452 | 0.2452 | 0.2452 | - |
Feb 02, 2024 | 0.2474 | 0.2474 | 0.2350 | 0.2350 | 0.2350 | - |
Feb 01, 2024 | 0.2463 | 0.2463 | 0.2463 | 0.2463 | 0.2463 | - |
Jan 31, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 30, 2024 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | - |
Jan 29, 2024 | 0.2603 | 0.2655 | 0.2603 | 0.2655 | 0.2655 | - |
Jan 26, 2024 | 0.2627 | 0.2627 | 0.2627 | 0.2627 | 0.2627 | - |
Jan 25, 2024 | 0.2671 | 0.2671 | 0.2581 | 0.2581 | 0.2581 | 300 |
Jan 24, 2024 | 0.2807 | 0.2807 | 0.2592 | 0.2592 | 0.2592 | - |
Jan 23, 2024 | 0.2844 | 0.2848 | 0.2765 | 0.2775 | 0.2775 | 22 |
Jan 22, 2024 | 0.2588 | 0.2728 | 0.2588 | 0.2684 | 0.2684 | 362 |
Jan 19, 2024 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 0.2732 | - |
Jan 18, 2024 | 0.2853 | 0.2853 | 0.2647 | 0.2723 | 0.2723 | - |
Jan 17, 2024 | 0.2861 | 0.2861 | 0.2812 | 0.2824 | 0.2824 | - |
Jan 16, 2024 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | - |
Jan 15, 2024 | 0.2827 | 0.2827 | 0.2827 | 0.2827 | 0.2827 | - |
Jan 12, 2024 | 0.2874 | 0.2874 | 0.2827 | 0.2827 | 0.2827 | - |
Jan 11, 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
Jan 10, 2024 | 0.3086 | 0.3086 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 09, 2024 | 0.3224 | 0.3224 | 0.3181 | 0.3181 | 0.3181 | - |
Jan 08, 2024 | 0.3174 | 0.3244 | 0.3174 | 0.3244 | 0.3244 | - |
Jan 05, 2024 | 0.3234 | 0.3238 | 0.3234 | 0.3238 | 0.3238 | 10 |
Jan 04, 2024 | 0.3248 | 0.3256 | 0.3213 | 0.3256 | 0.3256 | - |
Jan 03, 2024 | 0.3257 | 0.3267 | 0.3218 | 0.3218 | 0.3218 | - |
Jan 02, 2024 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | - |
Dec 29, 2023 | 0.3329 | 0.3336 | 0.3329 | 0.3336 | 0.3336 | - |
Dec 28, 2023 | 0.3337 | 0.3372 | 0.3337 | 0.3339 | 0.3339 | 900 |
Dec 27, 2023 | 0.3384 | 0.3384 | 0.3345 | 0.3345 | 0.3345 | - |
Dec 22, 2023 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | - |
Dec 21, 2023 | 0.3309 | 0.3360 | 0.3309 | 0.3360 | 0.3360 | 7,131 |
Dec 20, 2023 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
Dec 19, 2023 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | - |
Dec 18, 2023 | 0.3291 | 0.3291 | 0.3267 | 0.3267 | 0.3267 | - |
Dec 15, 2023 | 0.3453 | 0.3699 | 0.3268 | 0.3268 | 0.3268 | 7,281 |
Dec 14, 2023 | 0.3523 | 0.3681 | 0.3523 | 0.3561 | 0.3561 | 13,850 |
Dec 13, 2023 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
Dec 12, 2023 | 0.3571 | 0.3571 | 0.3349 | 0.3404 | 0.3404 | - |
Dec 11, 2023 | 0.3770 | 0.3770 | 0.3519 | 0.3551 | 0.3551 | - |
Dec 08, 2023 | 0.3691 | 0.3809 | 0.3691 | 0.3809 | 0.3809 | - |
Dec 07, 2023 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | - |
Dec 06, 2023 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |