Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
May 09, 2024 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | 0.2792 | - |
May 08, 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
May 07, 2024 | 0.2798 | 0.2798 | 0.2780 | 0.2780 | 0.2780 | 97 |
May 06, 2024 | 0.2764 | 0.2820 | 0.2764 | 0.2820 | 0.2820 | - |
May 03, 2024 | 0.2810 | 0.2810 | 0.2722 | 0.2722 | 0.2722 | - |
May 02, 2024 | 0.2802 | 0.2802 | 0.2764 | 0.2764 | 0.2764 | - |
Apr 30, 2024 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | - |
Apr 29, 2024 | 0.2782 | 0.2782 | 0.2754 | 0.2754 | 0.2754 | - |
Apr 26, 2024 | 0.2784 | 0.2784 | 0.2784 | 0.2784 | 0.2784 | - |
Apr 25, 2024 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | 0.2776 | - |
Apr 24, 2024 | 0.2750 | 0.2850 | 0.2732 | 0.2850 | 0.2850 | 2,000 |
Apr 23, 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Apr 22, 2024 | 0.2782 | 0.2782 | 0.2706 | 0.2706 | 0.2706 | 8,600 |
Apr 19, 2024 | 0.2746 | 0.2746 | 0.2712 | 0.2712 | 0.2712 | - |
Apr 18, 2024 | 0.2738 | 0.2738 | 0.2696 | 0.2700 | 0.2700 | 3,400 |
Apr 17, 2024 | 0.2704 | 0.2726 | 0.2704 | 0.2726 | 0.2726 | - |
Apr 16, 2024 | 0.2760 | 0.2760 | 0.2670 | 0.2670 | 0.2670 | - |
Apr 15, 2024 | 0.2812 | 0.2812 | 0.2700 | 0.2738 | 0.2738 | 23,300 |
Apr 12, 2024 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | 0.2872 | - |
Apr 11, 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | - |
Apr 10, 2024 | 0.2646 | 0.2690 | 0.2646 | 0.2690 | 0.2690 | 1,000 |
Apr 09, 2024 | 0.2742 | 0.2742 | 0.2728 | 0.2728 | 0.2728 | 798 |
Apr 08, 2024 | 0.2664 | 0.2684 | 0.2664 | 0.2680 | 0.2680 | 15,000 |
Apr 05, 2024 | 0.2604 | 0.2852 | 0.2604 | 0.2852 | 0.2852 | 2,000 |
Apr 04, 2024 | 0.2676 | 0.2676 | 0.2560 | 0.2560 | 0.2560 | 1,300 |
Apr 03, 2024 | 0.2598 | 0.2700 | 0.2598 | 0.2664 | 0.2664 | 24,500 |
Apr 02, 2024 | 0.2470 | 0.2602 | 0.2470 | 0.2602 | 0.2602 | 4,380 |
Mar 28, 2024 | 0.2664 | 0.2664 | 0.2594 | 0.2614 | 0.2614 | 3,220 |
Mar 27, 2024 | 0.1999 | 0.2500 | 0.1999 | 0.2500 | 0.2500 | - |
Mar 26, 2024 | 0.2040 | 0.2070 | 0.2040 | 0.2070 | 0.2070 | 10,000 |
Mar 25, 2024 | 0.2072 | 0.2140 | 0.2072 | 0.2140 | 0.2140 | 73 |
Mar 22, 2024 | 0.2152 | 0.2152 | 0.2152 | 0.2152 | 0.2152 | 134 |
Mar 21, 2024 | 0.1963 | 0.2112 | 0.1963 | 0.2024 | 0.2024 | 3,340 |
Mar 20, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 |
Mar 19, 2024 | 0.2068 | 0.2068 | 0.2068 | 0.2068 | 0.2068 | - |
Mar 18, 2024 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | 0.1960 | - |
Mar 15, 2024 | 0.1863 | 0.1863 | 0.1863 | 0.1863 | 0.1863 | - |
Mar 14, 2024 | 0.1841 | 0.1870 | 0.1841 | 0.1870 | 0.1870 | - |
Mar 13, 2024 | 0.1823 | 0.1823 | 0.1730 | 0.1730 | 0.1730 | - |
Mar 12, 2024 | 0.1831 | 0.1831 | 0.1820 | 0.1820 | 0.1820 | 5,000 |
Mar 11, 2024 | 0.2020 | 0.2040 | 0.1868 | 0.1932 | 0.1932 | 32,500 |
Mar 08, 2024 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | 0.1931 | - |
Mar 07, 2024 | 0.2100 | 0.2120 | 0.2100 | 0.2120 | 0.2120 | - |
Mar 06, 2024 | 0.1714 | 0.2172 | 0.1714 | 0.2172 | 0.2172 | 40,000 |
Mar 05, 2024 | 0.1603 | 0.1620 | 0.1603 | 0.1620 | 0.1620 | - |
Mar 04, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,000 |
Mar 01, 2024 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | - |
Feb 29, 2024 | 0.1567 | 0.1580 | 0.1567 | 0.1580 | 0.1580 | - |
Feb 28, 2024 | 0.1638 | 0.1750 | 0.1638 | 0.1750 | 0.1750 | 20,000 |
Feb 27, 2024 | 0.1573 | 0.1573 | 0.1401 | 0.1401 | 0.1401 | - |
Feb 26, 2024 | 0.2426 | 0.2426 | 0.2000 | 0.2000 | 0.2000 | - |
Feb 23, 2024 | 0.2486 | 0.2486 | 0.2486 | 0.2486 | 0.2486 | - |
Feb 22, 2024 | 0.2588 | 0.2588 | 0.2588 | 0.2588 | 0.2588 | 136 |
Feb 21, 2024 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | - |
Feb 20, 2024 | 0.2598 | 0.2722 | 0.2598 | 0.2722 | 0.2722 | 210 |
Feb 19, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Feb 16, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Feb 15, 2024 | 0.2418 | 0.2600 | 0.2418 | 0.2580 | 0.2580 | 62,000 |
Feb 14, 2024 | 0.2304 | 0.2508 | 0.2304 | 0.2508 | 0.2508 | 1,100 |
Feb 13, 2024 | 0.2426 | 0.2500 | 0.2272 | 0.2272 | 0.2272 | 3,888 |
Feb 12, 2024 | 0.2580 | 0.2580 | 0.2520 | 0.2520 | 0.2520 | 3,000 |
Feb 09, 2024 | 0.2616 | 0.2700 | 0.2590 | 0.2590 | 0.2590 | 14,000 |
Feb 08, 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Feb 07, 2024 | 0.2668 | 0.2690 | 0.2668 | 0.2690 | 0.2690 | - |
Feb 06, 2024 | 0.2726 | 0.2726 | 0.2704 | 0.2704 | 0.2704 | 400 |
Feb 05, 2024 | 0.2726 | 0.2740 | 0.2726 | 0.2740 | 0.2740 | - |
Feb 02, 2024 | 0.2788 | 0.2840 | 0.2720 | 0.2720 | 0.2720 | 1,800 |
Feb 01, 2024 | 0.2638 | 0.2680 | 0.2638 | 0.2680 | 0.2680 | - |
Jan 31, 2024 | 0.2672 | 0.2690 | 0.2672 | 0.2690 | 0.2690 | - |
Jan 30, 2024 | 0.2644 | 0.2680 | 0.2644 | 0.2680 | 0.2680 | - |
Jan 29, 2024 | 0.2666 | 0.2666 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 26, 2024 | 0.2620 | 0.2670 | 0.2620 | 0.2670 | 0.2670 | - |
Jan 25, 2024 | 0.2624 | 0.2680 | 0.2624 | 0.2680 | 0.2680 | - |
Jan 24, 2024 | 0.2720 | 0.2720 | 0.2700 | 0.2700 | 0.2700 | 2,300 |
Jan 23, 2024 | 0.2632 | 0.2632 | 0.2598 | 0.2598 | 0.2598 | - |
Jan 22, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
Jan 19, 2024 | 0.2688 | 0.2688 | 0.2592 | 0.2592 | 0.2592 | - |
Jan 18, 2024 | 0.2714 | 0.2714 | 0.2660 | 0.2660 | 0.2660 | - |
Jan 17, 2024 | 0.2754 | 0.2754 | 0.2622 | 0.2622 | 0.2622 | - |
Jan 16, 2024 | 0.2812 | 0.2964 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
Jan 15, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 12, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | - |
Jan 11, 2024 | 0.2738 | 0.2738 | 0.2696 | 0.2696 | 0.2696 | - |
Jan 10, 2024 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | - |
Jan 09, 2024 | 0.2816 | 0.2816 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 08, 2024 | 0.2776 | 0.2776 | 0.2656 | 0.2656 | 0.2656 | - |
Jan 05, 2024 | 0.2820 | 0.2950 | 0.2820 | 0.2840 | 0.2840 | 3,000 |
Jan 04, 2024 | 0.2814 | 0.2814 | 0.2670 | 0.2670 | 0.2670 | - |
Jan 03, 2024 | 0.2822 | 0.2822 | 0.2710 | 0.2710 | 0.2710 | - |
Jan 02, 2024 | 0.3156 | 0.3156 | 0.3084 | 0.3084 | 0.3084 | 1,300 |
Dec 29, 2023 | 0.3046 | 0.3046 | 0.3030 | 0.3030 | 0.3030 | 4,000 |
Dec 28, 2023 | 0.3144 | 0.3144 | 0.3134 | 0.3134 | 0.3134 | 4,000 |
Dec 27, 2023 | 0.2962 | 0.2968 | 0.2962 | 0.2968 | 0.2968 | 6,500 |
Dec 22, 2023 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
Dec 21, 2023 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
Dec 20, 2023 | 0.2916 | 0.2924 | 0.2916 | 0.2924 | 0.2924 | 3,000 |
Dec 19, 2023 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
Dec 18, 2023 | 0.2654 | 0.2770 | 0.2654 | 0.2770 | 0.2770 | 2,000 |
Dec 15, 2023 | 0.2734 | 0.2874 | 0.2730 | 0.2874 | 0.2874 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |