Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.2240 | 0.2580 | 0.2240 | 0.2580 | 0.2580 | - |
May 07, 2024 | 0.2320 | 0.2600 | 0.2320 | 0.2560 | 0.2560 | - |
May 06, 2024 | 0.2380 | 0.2800 | 0.2380 | 0.2620 | 0.2620 | - |
May 03, 2024 | 0.2300 | 0.2680 | 0.2300 | 0.2680 | 0.2680 | - |
May 02, 2024 | 0.2380 | 0.2840 | 0.2380 | 0.2560 | 0.2560 | - |
Apr 30, 2024 | 0.2340 | 0.2760 | 0.2340 | 0.2700 | 0.2700 | - |
Apr 29, 2024 | 0.2300 | 0.2740 | 0.2300 | 0.2720 | 0.2720 | - |
Apr 26, 2024 | 0.2360 | 0.2840 | 0.2360 | 0.2680 | 0.2680 | - |
Apr 25, 2024 | 0.2460 | 0.2740 | 0.2460 | 0.2740 | 0.2740 | - |
Apr 24, 2024 | 0.2540 | 0.2780 | 0.2540 | 0.2720 | 0.2720 | - |
Apr 23, 2024 | 0.2360 | 0.2800 | 0.2360 | 0.2720 | 0.2720 | - |
Apr 22, 2024 | 0.2580 | 0.2720 | 0.2580 | 0.2720 | 0.2720 | - |
Apr 19, 2024 | 0.2500 | 0.2780 | 0.2500 | 0.2780 | 0.2780 | - |
Apr 18, 2024 | 0.2520 | 0.2740 | 0.2380 | 0.2740 | 0.2740 | - |
Apr 17, 2024 | 0.2420 | 0.2700 | 0.2420 | 0.2700 | 0.2700 | - |
Apr 16, 2024 | 0.2600 | 0.2840 | 0.2600 | 0.2800 | 0.2800 | - |
Apr 15, 2024 | 0.2720 | 0.2980 | 0.2640 | 0.2940 | 0.2940 | - |
Apr 12, 2024 | 0.3020 | 0.3200 | 0.2940 | 0.3060 | 0.3060 | - |
Apr 11, 2024 | 0.3120 | 0.3560 | 0.3120 | 0.3300 | 0.3300 | - |
Apr 10, 2024 | 0.3260 | 0.3500 | 0.3260 | 0.3500 | 0.3500 | - |
Apr 09, 2024 | 0.3100 | 0.3480 | 0.3100 | 0.3480 | 0.3480 | - |
Apr 08, 2024 | 0.3240 | 0.3420 | 0.3180 | 0.3420 | 0.3420 | - |
Apr 05, 2024 | 0.3160 | 0.3380 | 0.3140 | 0.3380 | 0.3380 | - |
Apr 04, 2024 | 0.3460 | 0.3540 | 0.3180 | 0.3540 | 0.3540 | - |
Apr 03, 2024 | 0.3300 | 0.3620 | 0.3300 | 0.3480 | 0.3480 | - |
Apr 02, 2024 | 0.3260 | 0.3600 | 0.3260 | 0.3540 | 0.3540 | - |
Mar 28, 2024 | 0.3285 | 0.3490 | 0.3285 | 0.3490 | 0.3490 | - |
Mar 27, 2024 | 0.3345 | 0.3575 | 0.3345 | 0.3575 | 0.3575 | - |
Mar 26, 2024 | 0.3140 | 0.3570 | 0.3140 | 0.3570 | 0.3570 | - |
Mar 25, 2024 | 0.3150 | 0.3480 | 0.3150 | 0.3480 | 0.3480 | - |
Mar 22, 2024 | 0.3045 | 0.3485 | 0.3045 | 0.3485 | 0.3485 | - |
Mar 21, 2024 | 0.2950 | 0.3380 | 0.2950 | 0.3380 | 0.3380 | - |
Mar 20, 2024 | 0.3000 | 0.3285 | 0.3000 | 0.3285 | 0.3285 | - |
Mar 19, 2024 | 0.2905 | 0.3390 | 0.2905 | 0.3390 | 0.3390 | - |
Mar 18, 2024 | 0.3325 | 0.3395 | 0.3150 | 0.3395 | 0.3395 | - |
Mar 15, 2024 | 0.3330 | 0.3525 | 0.3290 | 0.3290 | 0.3290 | - |
Mar 14, 2024 | 0.3270 | 0.3680 | 0.3270 | 0.3680 | 0.3680 | - |
Mar 13, 2024 | 0.3310 | 0.3680 | 0.3310 | 0.3575 | 0.3575 | - |
Mar 12, 2024 | 0.3295 | 0.3860 | 0.3295 | 0.3710 | 0.3710 | - |
Mar 11, 2024 | 0.3335 | 0.3760 | 0.3335 | 0.3630 | 0.3630 | - |
Mar 08, 2024 | 0.3240 | 0.3625 | 0.3240 | 0.3625 | 0.3625 | - |
Mar 07, 2024 | 0.3340 | 0.3625 | 0.3340 | 0.3625 | 0.3625 | - |
Mar 06, 2024 | 0.3365 | 0.3865 | 0.3255 | 0.3865 | 0.3865 | - |
Mar 05, 2024 | 0.3430 | 0.3695 | 0.3410 | 0.3655 | 0.3655 | - |
Mar 04, 2024 | 0.3720 | 0.3955 | 0.3720 | 0.3820 | 0.3820 | - |
Mar 01, 2024 | 0.3845 | 0.4160 | 0.3840 | 0.3975 | 0.3975 | - |
Feb 29, 2024 | 0.3920 | 0.4250 | 0.3905 | 0.4245 | 0.4245 | - |
Feb 28, 2024 | 0.4105 | 0.4535 | 0.4105 | 0.4345 | 0.4345 | - |
Feb 27, 2024 | 0.4910 | 0.4935 | 0.4405 | 0.4405 | 0.4405 | - |
Feb 26, 2024 | 0.4345 | 0.5150 | 0.4340 | 0.5150 | 0.5150 | - |
Feb 23, 2024 | 0.4025 | 0.4840 | 0.4020 | 0.4410 | 0.4410 | 1 |
Feb 22, 2024 | 0.4115 | 0.4400 | 0.4115 | 0.4400 | 0.4400 | - |
Feb 21, 2024 | 0.4270 | 0.4570 | 0.4225 | 0.4485 | 0.4485 | - |
Feb 20, 2024 | 0.3975 | 0.4525 | 0.3975 | 0.4525 | 0.4525 | - |
Feb 19, 2024 | 0.3985 | 0.4000 | 0.3985 | 0.4000 | 0.4000 | - |
Feb 16, 2024 | 0.3985 | 0.4240 | 0.3985 | 0.4240 | 0.4240 | - |
Feb 15, 2024 | 0.4010 | 0.4235 | 0.4010 | 0.4235 | 0.4235 | - |
Feb 14, 2024 | 0.3885 | 0.4420 | 0.3885 | 0.4340 | 0.4340 | - |
Feb 13, 2024 | 0.3885 | 0.4285 | 0.3885 | 0.4265 | 0.4265 | - |
Feb 12, 2024 | 0.4135 | 0.4555 | 0.4135 | 0.4465 | 0.4465 | - |
Feb 09, 2024 | 0.4305 | 0.4515 | 0.4240 | 0.4515 | 0.4515 | - |
Feb 08, 2024 | 0.4220 | 0.4415 | 0.4220 | 0.4415 | 0.4415 | - |
Feb 07, 2024 | 0.4045 | 0.4430 | 0.4040 | 0.4415 | 0.4415 | - |
Feb 06, 2024 | 0.4050 | 0.4410 | 0.4045 | 0.4240 | 0.4240 | - |
Feb 05, 2024 | 0.4225 | 0.4495 | 0.4225 | 0.4430 | 0.4430 | - |
Feb 02, 2024 | 0.4455 | 0.4550 | 0.4455 | 0.4530 | 0.4530 | - |
Feb 01, 2024 | 0.4450 | 0.4745 | 0.4450 | 0.4745 | 0.4745 | - |
Jan 31, 2024 | 0.4390 | 0.4710 | 0.4390 | 0.4665 | 0.4665 | - |
Jan 30, 2024 | 0.4310 | 0.4580 | 0.4310 | 0.4580 | 0.4580 | - |
Jan 29, 2024 | 0.4165 | 0.4555 | 0.4165 | 0.4555 | 0.4555 | - |
Jan 26, 2024 | 0.4230 | 0.4565 | 0.4230 | 0.4565 | 0.4565 | - |
Jan 25, 2024 | 0.4100 | 0.4620 | 0.4095 | 0.4620 | 0.4620 | - |
Jan 24, 2024 | 0.4120 | 0.4465 | 0.4120 | 0.4465 | 0.4465 | - |
Jan 23, 2024 | 0.4100 | 0.4505 | 0.4100 | 0.4505 | 0.4505 | - |
Jan 22, 2024 | 0.4190 | 0.4625 | 0.4110 | 0.4555 | 0.4555 | - |
Jan 19, 2024 | 0.4180 | 0.4495 | 0.4180 | 0.4480 | 0.4480 | - |
Jan 18, 2024 | 0.4305 | 0.4560 | 0.4305 | 0.4560 | 0.4560 | - |
Jan 17, 2024 | 0.4225 | 0.4565 | 0.4220 | 0.4565 | 0.4565 | - |
Jan 16, 2024 | 0.4250 | 0.4510 | 0.4250 | 0.4510 | 0.4510 | - |
Jan 15, 2024 | 0.4250 | 0.4270 | 0.4245 | 0.4270 | 0.4270 | - |
Jan 12, 2024 | 0.4090 | 0.4590 | 0.4065 | 0.4480 | 0.4480 | - |
Jan 11, 2024 | 0.4235 | 0.4615 | 0.4100 | 0.4615 | 0.4615 | - |
Jan 10, 2024 | 0.4470 | 0.4780 | 0.4470 | 0.4535 | 0.4535 | - |
Jan 09, 2024 | 0.4230 | 0.4545 | 0.4220 | 0.4545 | 0.4545 | - |
Jan 08, 2024 | 0.4405 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | - |
Jan 05, 2024 | 0.4475 | 0.4645 | 0.4340 | 0.4645 | 0.4645 | - |
Jan 04, 2024 | 0.4585 | 0.5250 | 0.4575 | 0.4745 | 0.4745 | - |
Jan 03, 2024 | 0.4880 | 0.4910 | 0.4635 | 0.4910 | 0.4910 | - |
Jan 02, 2024 | 0.4570 | 0.5060 | 0.4570 | 0.5060 | 0.5060 | - |
Dec 29, 2023 | 0.4580 | 0.4840 | 0.4575 | 0.4840 | 0.4840 | - |
Dec 28, 2023 | 0.4615 | 0.4935 | 0.4615 | 0.4935 | 0.4935 | - |
Dec 27, 2023 | 0.4840 | 0.4995 | 0.4825 | 0.4995 | 0.4995 | - |
Dec 22, 2023 | 0.4950 | 0.5210 | 0.4845 | 0.5210 | 0.5210 | - |
Dec 21, 2023 | 0.4635 | 0.5050 | 0.4635 | 0.5050 | 0.5050 | - |
Dec 20, 2023 | 0.4880 | 0.5030 | 0.4870 | 0.4930 | 0.4930 | - |
Dec 19, 2023 | 0.4885 | 0.5150 | 0.4885 | 0.5150 | 0.5150 | - |
Dec 18, 2023 | 0.4890 | 0.5080 | 0.4880 | 0.5080 | 0.5080 | - |
Dec 15, 2023 | 0.5040 | 0.5440 | 0.5040 | 0.5190 | 0.5190 | - |
Dec 14, 2023 | 0.5550 | 0.5560 | 0.5280 | 0.5280 | 0.5280 | - |
Dec 13, 2023 | 0.5510 | 0.5520 | 0.5250 | 0.5250 | 0.5250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |