Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
May 02, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
Apr 30, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
Apr 29, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 100 |
Apr 26, 2024 | 0.7220 | 0.7650 | 0.7220 | 0.7500 | 0.7500 | 11,529 |
Apr 25, 2024 | 0.7140 | 0.7150 | 0.7140 | 0.7150 | 0.7150 | - |
Apr 24, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
Apr 23, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 50 |
Apr 22, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
Apr 19, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
Apr 18, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
Apr 17, 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
Apr 16, 2024 | 0.7410 | 0.7420 | 0.7390 | 0.7390 | 0.7390 | - |
Apr 15, 2024 | 0.7410 | 0.7420 | 0.7410 | 0.7420 | 0.7420 | - |
Apr 12, 2024 | 0.7730 | 0.8370 | 0.7730 | 0.8370 | 0.8370 | 2,750 |
Apr 11, 2024 | 0.7710 | 0.8190 | 0.7710 | 0.8190 | 0.8190 | 12,000 |
Apr 10, 2024 | 0.7580 | 0.7580 | 0.7570 | 0.7570 | 0.7570 | - |
Apr 09, 2024 | 0.7050 | 0.7740 | 0.7040 | 0.7040 | 0.7040 | 276 |
Apr 08, 2024 | 0.6660 | 0.6670 | 0.6660 | 0.6670 | 0.6670 | - |
Apr 05, 2024 | 0.6750 | 0.6750 | 0.6730 | 0.6730 | 0.6730 | 3,000 |
Apr 04, 2024 | 0.6440 | 0.6440 | 0.6430 | 0.6440 | 0.6440 | - |
Apr 03, 2024 | 0.6390 | 0.6390 | 0.6380 | 0.6380 | 0.6380 | - |
Apr 02, 2024 | 0.6150 | 0.6150 | 0.6140 | 0.6140 | 0.6140 | - |
Mar 28, 2024 | 0.6300 | 0.6300 | 0.6180 | 0.6180 | 0.6180 | - |
Mar 27, 2024 | 0.6090 | 0.6090 | 0.5910 | 0.5910 | 0.5910 | - |
Mar 26, 2024 | 0.6080 | 0.6080 | 0.5990 | 0.5990 | 0.5990 | - |
Mar 25, 2024 | 0.6280 | 0.6290 | 0.6150 | 0.6150 | 0.6150 | - |
Mar 22, 2024 | 0.6230 | 0.6240 | 0.6230 | 0.6230 | 0.6230 | - |
Mar 21, 2024 | 0.6280 | 0.6840 | 0.6220 | 0.6840 | 0.6840 | 8,000 |
Mar 20, 2024 | 0.6260 | 0.6270 | 0.6150 | 0.6150 | 0.6150 | - |
Mar 19, 2024 | 0.6340 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | - |
Mar 18, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | - |
Mar 15, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 10,000 |
Mar 14, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
Mar 13, 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
Mar 12, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Mar 11, 2024 | 0.6590 | 0.6590 | 0.6140 | 0.6140 | 0.6140 | 2,355 |
Mar 08, 2024 | 0.6030 | 0.6630 | 0.6020 | 0.6600 | 0.6600 | 2,294 |
Mar 07, 2024 | 0.6020 | 0.6030 | 0.6020 | 0.6030 | 0.6030 | - |
Mar 06, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Mar 05, 2024 | 0.5880 | 0.5890 | 0.5880 | 0.5890 | 0.5890 | - |
Mar 04, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 |
Mar 01, 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
Feb 29, 2024 | 0.5840 | 0.5840 | 0.5830 | 0.5840 | 0.5840 | - |
Feb 28, 2024 | 0.6040 | 0.6040 | 0.6030 | 0.6030 | 0.6030 | - |
Feb 27, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Feb 26, 2024 | 0.6180 | 0.6180 | 0.6050 | 0.6050 | 0.6050 | 3,000 |
Feb 23, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
Feb 22, 2024 | 0.5880 | 0.5880 | 0.5870 | 0.5880 | 0.5880 | - |
Feb 21, 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | - |
Feb 20, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 2,000 |
Feb 19, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Feb 16, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Feb 15, 2024 | 0.6230 | 0.6280 | 0.6220 | 0.6220 | 0.6220 | 6,600 |
Feb 14, 2024 | 0.6240 | 0.6250 | 0.6230 | 0.6230 | 0.6230 | 1,600 |
Feb 13, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
Feb 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,000 |
Feb 09, 2024 | 0.6510 | 0.6510 | 0.6210 | 0.6400 | 0.6400 | 5,500 |
Feb 08, 2024 | 0.6490 | 0.6490 | 0.5910 | 0.5920 | 0.5920 | 1,510 |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 900 |
Feb 06, 2024 | 0.5450 | 0.5450 | 0.5440 | 0.5450 | 0.5450 | - |
Feb 05, 2024 | 0.5510 | 0.5520 | 0.5510 | 0.5520 | 0.5520 | - |
Feb 02, 2024 | 0.5630 | 0.5650 | 0.5630 | 0.5650 | 0.5650 | - |
Feb 01, 2024 | 0.5770 | 0.5780 | 0.5770 | 0.5770 | 0.5770 | - |
Jan 31, 2024 | 0.6040 | 0.6040 | 0.6030 | 0.6030 | 0.6030 | - |
Jan 30, 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
Jan 29, 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
Jan 26, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Jan 25, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Jan 24, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,000 |
Jan 23, 2024 | 0.5360 | 0.5370 | 0.5360 | 0.5370 | 0.5370 | 1,000 |
Jan 22, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Jan 19, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Jan 18, 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
Jan 17, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Jan 16, 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | - |
Jan 15, 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
Jan 12, 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
Jan 11, 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
Jan 10, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 09, 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
Jan 08, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 9,200 |
Jan 05, 2024 | 0.5740 | 0.5820 | 0.5740 | 0.5820 | 0.5820 | 8,700 |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,700 |
Jan 03, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
Jan 02, 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
Dec 29, 2023 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Dec 28, 2023 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Dec 27, 2023 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Dec 22, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Dec 21, 2023 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Dec 20, 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Dec 19, 2023 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Dec 18, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Dec 15, 2023 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
Dec 14, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Dec 13, 2023 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
Dec 12, 2023 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Dec 11, 2023 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
Dec 08, 2023 | 0.5400 | 0.5950 | 0.5400 | 0.5950 | 0.5950 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |