Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.3105 | 0.3160 | 0.3105 | 0.3160 | 0.3160 | 200 |
May 06, 2024 | 0.3225 | 0.3365 | 0.3225 | 0.3365 | 0.3365 | - |
May 03, 2024 | 0.3255 | 0.3335 | 0.3255 | 0.3335 | 0.3335 | - |
May 02, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Apr 30, 2024 | 0.3060 | 0.3275 | 0.3060 | 0.3275 | 0.3275 | - |
Apr 29, 2024 | 0.3200 | 0.3240 | 0.3200 | 0.3240 | 0.3240 | - |
Apr 26, 2024 | 0.2960 | 0.3120 | 0.2960 | 0.3120 | 0.3120 | - |
Apr 25, 2024 | 0.2985 | 0.3155 | 0.2985 | 0.3155 | 0.3155 | - |
Apr 24, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
Apr 23, 2024 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | - |
Apr 22, 2024 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | - |
Apr 19, 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
Apr 18, 2024 | 0.3060 | 0.3265 | 0.3060 | 0.3265 | 0.3265 | - |
Apr 17, 2024 | 0.3255 | 0.3335 | 0.3255 | 0.3335 | 0.3335 | - |
Apr 16, 2024 | 0.3155 | 0.3265 | 0.3155 | 0.3265 | 0.3265 | - |
Apr 15, 2024 | 0.3035 | 0.3035 | 0.3025 | 0.3025 | 0.3025 | - |
Apr 12, 2024 | 0.2945 | 0.3060 | 0.2940 | 0.3060 | 0.3060 | - |
Apr 11, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Apr 10, 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
Apr 09, 2024 | 0.3635 | 0.3745 | 0.3635 | 0.3745 | 0.3745 | - |
Apr 08, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Apr 05, 2024 | 0.3340 | 0.3560 | 0.3340 | 0.3560 | 0.3560 | - |
Apr 04, 2024 | 0.3085 | 0.3095 | 0.3085 | 0.3095 | 0.3095 | - |
Apr 03, 2024 | 0.2785 | 0.3025 | 0.2785 | 0.2945 | 0.2945 | - |
Apr 02, 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
Mar 28, 2024 | 0.2690 | 0.2835 | 0.2690 | 0.2835 | 0.2835 | - |
Mar 27, 2024 | 0.2690 | 0.2900 | 0.2690 | 0.2900 | 0.2900 | - |
Mar 26, 2024 | 0.2865 | 0.2865 | 0.2855 | 0.2855 | 0.2855 | - |
Mar 25, 2024 | 0.2785 | 0.2840 | 0.2785 | 0.2835 | 0.2835 | - |
Mar 22, 2024 | 0.2660 | 0.2815 | 0.2660 | 0.2815 | 0.2815 | - |
Mar 21, 2024 | 0.2630 | 0.2855 | 0.2630 | 0.2855 | 0.2855 | - |
Mar 20, 2024 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | - |
Mar 19, 2024 | 0.2640 | 0.2825 | 0.2640 | 0.2810 | 0.2810 | - |
Mar 18, 2024 | 0.2690 | 0.2885 | 0.2690 | 0.2885 | 0.2885 | - |
Mar 15, 2024 | 0.2840 | 0.2840 | 0.2790 | 0.2810 | 0.2810 | - |
Mar 14, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Mar 13, 2024 | 0.2770 | 0.2915 | 0.2770 | 0.2915 | 0.2915 | - |
Mar 12, 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | - |
Mar 11, 2024 | 0.2620 | 0.2835 | 0.2620 | 0.2835 | 0.2835 | - |
Mar 08, 2024 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | - |
Mar 07, 2024 | 0.2850 | 0.3060 | 0.2850 | 0.3060 | 0.3060 | - |
Mar 06, 2024 | 0.2695 | 0.3105 | 0.2695 | 0.3105 | 0.3105 | - |
Mar 05, 2024 | 0.2895 | 0.2965 | 0.2895 | 0.2965 | 0.2965 | - |
Mar 04, 2024 | 0.2815 | 0.2885 | 0.2810 | 0.2885 | 0.2885 | - |
Mar 01, 2024 | 0.2790 | 0.2860 | 0.2790 | 0.2860 | 0.2860 | - |
Feb 29, 2024 | 0.2860 | 0.2860 | 0.2730 | 0.2775 | 0.2775 | - |
Feb 28, 2024 | 0.2760 | 0.3000 | 0.2760 | 0.2895 | 0.2895 | - |
Feb 27, 2024 | 0.2860 | 0.2930 | 0.2860 | 0.2930 | 0.2930 | - |
Feb 26, 2024 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | - |
Feb 23, 2024 | 0.2650 | 0.2890 | 0.2650 | 0.2890 | 0.2890 | - |
Feb 22, 2024 | 0.2580 | 0.2760 | 0.2580 | 0.2760 | 0.2760 | - |
Feb 21, 2024 | 0.2940 | 0.3015 | 0.2645 | 0.2645 | 0.2645 | - |
Feb 20, 2024 | 0.3000 | 0.3095 | 0.3000 | 0.3095 | 0.3095 | - |
Feb 19, 2024 | 0.2735 | 0.2860 | 0.2735 | 0.2860 | 0.2860 | - |
Feb 16, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Feb 15, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | - |
Feb 14, 2024 | 0.4585 | 0.4585 | 0.4485 | 0.4485 | 0.4485 | - |
Feb 13, 2024 | 0.4750 | 0.4810 | 0.4750 | 0.4810 | 0.4810 | - |
Feb 12, 2024 | 0.4860 | 0.5190 | 0.4860 | 0.5190 | 0.5190 | - |
Feb 09, 2024 | 0.4695 | 0.4695 | 0.4690 | 0.4695 | 0.4695 | - |
Feb 08, 2024 | 0.4510 | 0.4880 | 0.4510 | 0.4880 | 0.4880 | - |
Feb 07, 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
Feb 06, 2024 | 0.4230 | 0.4675 | 0.4230 | 0.4675 | 0.4675 | - |
Feb 05, 2024 | 0.4390 | 0.4390 | 0.4385 | 0.4385 | 0.4385 | - |
Feb 02, 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
Feb 01, 2024 | 0.4395 | 0.4445 | 0.4360 | 0.4430 | 0.4430 | - |
Jan 31, 2024 | 0.4425 | 0.4425 | 0.4350 | 0.4350 | 0.4350 | - |
Jan 30, 2024 | 0.4370 | 0.4585 | 0.4370 | 0.4425 | 0.4425 | - |
Jan 29, 2024 | 0.4530 | 0.4530 | 0.4435 | 0.4435 | 0.4435 | - |
Jan 26, 2024 | 0.4270 | 0.4615 | 0.4270 | 0.4615 | 0.4615 | - |
Jan 25, 2024 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | 0.4485 | - |
Jan 24, 2024 | 0.4685 | 0.4685 | 0.4655 | 0.4655 | 0.4655 | - |
Jan 23, 2024 | 0.4740 | 0.4740 | 0.4720 | 0.4720 | 0.4720 | - |
Jan 22, 2024 | 0.4710 | 0.4710 | 0.4540 | 0.4540 | 0.4540 | - |
Jan 19, 2024 | 0.4805 | 0.4890 | 0.4570 | 0.4570 | 0.4570 | - |
Jan 18, 2024 | 0.4865 | 0.4970 | 0.4865 | 0.4970 | 0.4970 | - |
Jan 17, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Jan 16, 2024 | 0.5200 | 0.5260 | 0.5200 | 0.5260 | 0.5260 | - |
Jan 15, 2024 | 0.4930 | 0.5220 | 0.4930 | 0.5220 | 0.5220 | - |
Jan 12, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 11, 2024 | 0.5210 | 0.5340 | 0.5210 | 0.5340 | 0.5340 | - |
Jan 10, 2024 | 0.4775 | 0.5400 | 0.4775 | 0.5400 | 0.5400 | 200 |
Jan 09, 2024 | 0.4670 | 0.4770 | 0.4670 | 0.4770 | 0.4770 | - |
Jan 08, 2024 | 0.4925 | 0.4925 | 0.4615 | 0.4615 | 0.4615 | - |
Jan 05, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Jan 04, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Jan 03, 2024 | 0.5070 | 0.5180 | 0.5070 | 0.5180 | 0.5180 | - |
Jan 02, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Dec 29, 2023 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | - |
Dec 28, 2023 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Dec 27, 2023 | 0.5470 | 0.5590 | 0.5470 | 0.5590 | 0.5590 | - |
Dec 22, 2023 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
Dec 21, 2023 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
Dec 20, 2023 | 0.5760 | 0.6240 | 0.5690 | 0.6240 | 0.6240 | 50,000 |
Dec 19, 2023 | 0.5800 | 0.5830 | 0.5800 | 0.5830 | 0.5830 | - |
Dec 18, 2023 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
Dec 15, 2023 | 0.6190 | 0.6190 | 0.6170 | 0.6170 | 0.6170 | - |
Dec 14, 2023 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
Dec 13, 2023 | 0.6100 | 0.6130 | 0.6100 | 0.6130 | 0.6130 | - |
Dec 12, 2023 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |