Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.2402 | 0.2943 | 0.2400 | 0.2943 | 0.2943 | - |
May 02, 2024 | 0.2246 | 0.2451 | 0.2246 | 0.2451 | 0.2451 | - |
Apr 30, 2024 | 0.2350 | 0.2569 | 0.2247 | 0.2385 | 0.2385 | - |
Apr 29, 2024 | 0.2145 | 0.2480 | 0.2145 | 0.2480 | 0.2480 | - |
Apr 26, 2024 | 0.2156 | 0.2296 | 0.2156 | 0.2234 | 0.2234 | - |
Apr 25, 2024 | 0.2218 | 0.2393 | 0.2162 | 0.2216 | 0.2216 | 500 |
Apr 24, 2024 | 0.2161 | 0.2246 | 0.2153 | 0.2219 | 0.2219 | - |
Apr 23, 2024 | 0.2233 | 0.2287 | 0.2233 | 0.2241 | 0.2241 | - |
Apr 22, 2024 | 0.2276 | 0.2326 | 0.2276 | 0.2326 | 0.2326 | - |
Apr 19, 2024 | 0.2396 | 0.2486 | 0.2278 | 0.2305 | 0.2305 | - |
Apr 18, 2024 | 0.2567 | 0.2579 | 0.2513 | 0.2513 | 0.2513 | - |
Apr 17, 2024 | 0.2684 | 0.3040 | 0.2684 | 0.2754 | 0.2754 | 2,500 |
Apr 16, 2024 | 0.2814 | 0.2889 | 0.2618 | 0.2750 | 0.2750 | - |
Apr 15, 2024 | 0.3178 | 0.3178 | 0.2895 | 0.2912 | 0.2912 | 1,000 |
Apr 12, 2024 | 0.3235 | 0.3235 | 0.3209 | 0.3209 | 0.3209 | - |
Apr 11, 2024 | 0.3154 | 0.3364 | 0.3154 | 0.3364 | 0.3364 | - |
Apr 10, 2024 | 0.3183 | 0.3245 | 0.3183 | 0.3245 | 0.3245 | - |
Apr 09, 2024 | 0.3199 | 0.3379 | 0.3199 | 0.3379 | 0.3379 | - |
Apr 08, 2024 | 0.3105 | 0.3498 | 0.3105 | 0.3331 | 0.3331 | 1,000 |
Apr 05, 2024 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | 0.3227 | - |
Apr 04, 2024 | 0.3127 | 0.3127 | 0.3127 | 0.3127 | 0.3127 | - |
Apr 03, 2024 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | 0.3441 | - |
Apr 02, 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
Mar 28, 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Mar 27, 2024 | 0.3165 | 0.3670 | 0.3165 | 0.3635 | 0.3635 | 150 |
Mar 26, 2024 | 0.3275 | 0.3280 | 0.3215 | 0.3280 | 0.3280 | 500 |
Mar 25, 2024 | 0.3430 | 0.3430 | 0.3415 | 0.3415 | 0.3415 | - |
Mar 22, 2024 | 0.3625 | 0.3660 | 0.3215 | 0.3325 | 0.3325 | - |
Mar 21, 2024 | 0.3625 | 0.3660 | 0.3625 | 0.3660 | 0.3660 | - |
Mar 20, 2024 | 0.3305 | 0.3915 | 0.3305 | 0.3915 | 0.3915 | - |
Mar 19, 2024 | 0.2865 | 0.3450 | 0.2865 | 0.3450 | 0.3450 | - |
Mar 18, 2024 | 0.3210 | 0.3210 | 0.3115 | 0.3115 | 0.3115 | - |
Mar 15, 2024 | 0.3190 | 0.3255 | 0.3190 | 0.3255 | 0.3255 | - |
Mar 14, 2024 | 0.3275 | 0.3275 | 0.3135 | 0.3135 | 0.3135 | 750 |
Mar 13, 2024 | 0.3400 | 0.3435 | 0.3270 | 0.3270 | 0.3270 | - |
Mar 12, 2024 | 0.3505 | 0.3505 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 11, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Mar 08, 2024 | 0.3845 | 0.3975 | 0.3820 | 0.3965 | 0.3965 | - |
Mar 07, 2024 | 0.3760 | 0.3925 | 0.3760 | 0.3770 | 0.3770 | - |
Mar 06, 2024 | 0.3835 | 0.4205 | 0.3835 | 0.4205 | 0.4205 | - |
Mar 05, 2024 | 0.3780 | 0.3880 | 0.3780 | 0.3790 | 0.3790 | - |
Mar 04, 2024 | 0.3925 | 0.4125 | 0.3925 | 0.4050 | 0.4050 | - |
Mar 01, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Feb 29, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
Feb 28, 2024 | 0.4185 | 0.4185 | 0.4135 | 0.4135 | 0.4135 | - |
Feb 27, 2024 | 0.3705 | 0.3705 | 0.3595 | 0.3595 | 0.3595 | - |
Feb 26, 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
Feb 23, 2024 | 0.3620 | 0.3620 | 0.3405 | 0.3440 | 0.3440 | - |
Feb 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 21, 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
Feb 20, 2024 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | 0.4235 | - |
Feb 19, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Feb 16, 2024 | 0.3760 | 0.4315 | 0.3760 | 0.4315 | 0.4315 | - |
Feb 15, 2024 | 0.3095 | 0.3845 | 0.3095 | 0.3845 | 0.3845 | 1,400 |
Feb 14, 2024 | 0.3445 | 0.4035 | 0.3030 | 0.3030 | 0.3030 | 3,500 |
Feb 13, 2024 | 0.6140 | 0.6520 | 0.4210 | 0.4210 | 0.4210 | 200 |
Feb 12, 2024 | 0.7220 | 0.8520 | 0.7220 | 0.8520 | 0.8520 | - |
Feb 09, 2024 | 0.6900 | 0.7320 | 0.6900 | 0.7320 | 0.7320 | - |
Feb 08, 2024 | 0.6470 | 0.7050 | 0.6470 | 0.6690 | 0.6690 | 26,896 |
Feb 07, 2024 | 0.6670 | 0.6670 | 0.6330 | 0.6670 | 0.6670 | - |
Feb 06, 2024 | 0.6330 | 0.6450 | 0.6330 | 0.6450 | 0.6450 | - |
Feb 05, 2024 | 0.7250 | 0.7250 | 0.6830 | 0.6830 | 0.6830 | - |
Feb 02, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Feb 01, 2024 | 0.7860 | 0.8200 | 0.7860 | 0.8200 | 0.8200 | - |
Jan 31, 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
Jan 30, 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
Jan 29, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
Jan 26, 2024 | 0.9440 | 1.0100 | 0.9440 | 0.9920 | 0.9920 | - |
Jan 25, 2024 | 0.8500 | 0.9210 | 0.8500 | 0.9210 | 0.9210 | - |
Jan 24, 2024 | 0.8450 | 0.8830 | 0.8450 | 0.8540 | 0.8540 | - |
Jan 23, 2024 | 0.7970 | 0.8500 | 0.7970 | 0.8500 | 0.8500 | - |
Jan 22, 2024 | 0.6840 | 0.8230 | 0.6840 | 0.7730 | 0.7730 | - |
Jan 19, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
Jan 18, 2024 | 0.7670 | 0.8020 | 0.7060 | 0.7140 | 0.7140 | 2,500 |
Jan 17, 2024 | 0.7940 | 0.7990 | 0.7800 | 0.7800 | 0.7800 | - |
Jan 16, 2024 | 0.8680 | 0.8680 | 0.8450 | 0.8450 | 0.8450 | - |
Jan 15, 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
Jan 12, 2024 | 0.8660 | 0.9020 | 0.8660 | 0.9020 | 0.9020 | - |
Jan 11, 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
Jan 10, 2024 | 0.9150 | 0.9150 | 0.8960 | 0.9090 | 0.9090 | - |
Jan 09, 2024 | 0.9570 | 0.9750 | 0.9570 | 0.9570 | 0.9570 | - |
Jan 08, 2024 | 0.9690 | 0.9920 | 0.9690 | 0.9920 | 0.9920 | - |
Jan 05, 2024 | 0.9710 | 0.9990 | 0.9710 | 0.9840 | 0.9840 | - |
Jan 04, 2024 | 0.9800 | 1.0120 | 0.9800 | 1.0120 | 1.0120 | - |
Jan 03, 2024 | 1.0540 | 1.0600 | 0.9870 | 0.9870 | 0.9870 | 210 |
Jan 02, 2024 | 1.0960 | 1.1120 | 1.0940 | 1.1120 | 1.1120 | - |
Dec 29, 2023 | 1.1580 | 1.1640 | 1.1580 | 1.1620 | 1.1620 | - |
Dec 28, 2023 | 1.1580 | 1.1640 | 1.1580 | 1.1640 | 1.1640 | - |
Dec 27, 2023 | 1.1520 | 1.2040 | 1.1520 | 1.1700 | 1.1700 | - |
Dec 22, 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
Dec 21, 2023 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
Dec 20, 2023 | 1.1800 | 1.2060 | 1.1800 | 1.2060 | 1.2060 | 200 |
Dec 19, 2023 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
Dec 18, 2023 | 1.0360 | 1.0620 | 1.0360 | 1.0620 | 1.0620 | - |
Dec 15, 2023 | 1.1020 | 1.1460 | 1.0720 | 1.0720 | 1.0720 | 1,000 |
Dec 14, 2023 | 1.0220 | 1.0880 | 1.0220 | 1.0820 | 1.0820 | - |
Dec 13, 2023 | 0.9120 | 0.9250 | 0.9060 | 0.9110 | 0.9110 | - |
Dec 12, 2023 | 0.9180 | 0.9340 | 0.9140 | 0.9340 | 0.9340 | - |
Dec 11, 2023 | 0.9160 | 0.9380 | 0.9140 | 0.9360 | 0.9360 | - |
Dec 08, 2023 | 0.9100 | 0.9370 | 0.9100 | 0.9370 | 0.9370 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |