Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.4930 | 0.4958 | 0.4930 | 0.4958 | 0.4958 | 500 |
May 17, 2024 | 0.4649 | 0.4708 | 0.4649 | 0.4698 | 0.4698 | - |
May 16, 2024 | 0.4617 | 0.4617 | 0.4572 | 0.4585 | 0.4585 | - |
May 15, 2024 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | 0.4613 | - |
May 14, 2024 | 0.4630 | 0.4630 | 0.4606 | 0.4606 | 0.4606 | - |
May 13, 2024 | 0.4702 | 0.4702 | 0.4690 | 0.4690 | 0.4690 | - |
May 10, 2024 | 0.4667 | 0.4667 | 0.4649 | 0.4649 | 0.4649 | - |
May 09, 2024 | 0.4577 | 0.4595 | 0.4572 | 0.4595 | 0.4595 | - |
May 08, 2024 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | - |
May 07, 2024 | 0.4509 | 0.4509 | 0.4502 | 0.4502 | 0.4502 | - |
May 06, 2024 | 0.4590 | 0.4603 | 0.4590 | 0.4593 | 0.4593 | - |
May 03, 2024 | 0.4594 | 0.4594 | 0.4570 | 0.4570 | 0.4570 | - |
May 02, 2024 | 0.4623 | 0.4651 | 0.4623 | 0.4639 | 0.4639 | - |
Apr 30, 2024 | 0.4544 | 0.4544 | 0.4507 | 0.4516 | 0.4516 | - |
Apr 29, 2024 | 0.4520 | 0.4892 | 0.4520 | 0.4537 | 0.4537 | 500 |
Apr 26, 2024 | 0.4830 | 0.4830 | 0.4748 | 0.4748 | 0.4748 | - |
Apr 25, 2024 | 0.4535 | 0.4613 | 0.4535 | 0.4586 | 0.4586 | - |
Apr 24, 2024 | 0.4417 | 0.4456 | 0.4416 | 0.4448 | 0.4448 | - |
Apr 23, 2024 | 0.4291 | 0.4321 | 0.4291 | 0.4305 | 0.4305 | - |
Apr 22, 2024 | 0.4425 | 0.4425 | 0.4381 | 0.4381 | 0.4381 | - |
Apr 19, 2024 | 0.4235 | 0.4305 | 0.4235 | 0.4285 | 0.4285 | - |
Apr 18, 2024 | 0.4439 | 0.4439 | 0.4325 | 0.4400 | 0.4400 | - |
Apr 17, 2024 | 0.4173 | 0.4185 | 0.4173 | 0.4173 | 0.4173 | - |
Apr 16, 2024 | 0.4184 | 0.4184 | 0.4173 | 0.4173 | 0.4173 | - |
Apr 15, 2024 | 0.4301 | 0.4309 | 0.4290 | 0.4290 | 0.4290 | - |
Apr 12, 2024 | 0.4295 | 0.4492 | 0.4295 | 0.4320 | 0.4320 | - |
Apr 11, 2024 | 0.4522 | 0.4522 | 0.4494 | 0.4504 | 0.4504 | - |
Apr 10, 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
Apr 09, 2024 | 0.4492 | 0.4494 | 0.4492 | 0.4494 | 0.4494 | - |
Apr 08, 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
Apr 05, 2024 | 0.4487 | 0.4487 | 0.4243 | 0.4487 | 0.4487 | - |
Apr 04, 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
Apr 03, 2024 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | - |
Apr 02, 2024 | 0.4492 | 0.4492 | 0.4273 | 0.4486 | 0.4486 | - |
Mar 28, 2024 | 0.4300 | 0.4320 | 0.4300 | 0.4315 | 0.4315 | - |
Mar 27, 2024 | 0.4240 | 0.4395 | 0.4240 | 0.4395 | 0.4395 | - |
Mar 26, 2024 | 0.4495 | 0.4495 | 0.4315 | 0.4490 | 0.4490 | - |
Mar 25, 2024 | 0.4495 | 0.4585 | 0.4495 | 0.4585 | 0.4585 | - |
Mar 22, 2024 | 0.4495 | 0.4700 | 0.4495 | 0.4495 | 0.4495 | - |
Mar 21, 2024 | 0.4575 | 0.4705 | 0.4575 | 0.4705 | 0.4705 | - |
Mar 20, 2024 | 0.4575 | 0.4700 | 0.4575 | 0.4695 | 0.4695 | - |
Mar 19, 2024 | 0.4575 | 0.4705 | 0.4575 | 0.4700 | 0.4700 | - |
Mar 18, 2024 | 0.4755 | 0.4755 | 0.4685 | 0.4685 | 0.4685 | - |
Mar 15, 2024 | 0.4630 | 0.4630 | 0.4605 | 0.4605 | 0.4605 | - |
Mar 14, 2024 | 0.4630 | 0.4645 | 0.4630 | 0.4640 | 0.4640 | - |
Mar 13, 2024 | 0.4660 | 0.4675 | 0.4645 | 0.4670 | 0.4670 | - |
Mar 12, 2024 | 0.4745 | 0.4750 | 0.4720 | 0.4740 | 0.4740 | - |
Mar 11, 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
Mar 08, 2024 | 0.4495 | 0.4575 | 0.4495 | 0.4575 | 0.4575 | - |
Mar 07, 2024 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | 0.4495 | - |
Mar 06, 2024 | 0.4480 | 0.4495 | 0.4480 | 0.4495 | 0.4495 | - |
Mar 05, 2024 | 0.4465 | 0.4490 | 0.4465 | 0.4465 | 0.4465 | - |
Mar 04, 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | - |
Mar 01, 2024 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | 0.4795 | - |
Feb 29, 2024 | 0.4820 | 0.4820 | 0.4805 | 0.4805 | 0.4805 | - |
Feb 28, 2024 | 0.4805 | 0.4810 | 0.4805 | 0.4805 | 0.4805 | - |
Feb 27, 2024 | 0.4820 | 0.4855 | 0.4820 | 0.4845 | 0.4845 | - |
Feb 26, 2024 | 0.4855 | 0.4855 | 0.4845 | 0.4850 | 0.4850 | - |
Feb 23, 2024 | 0.4885 | 0.5050 | 0.4885 | 0.5050 | 0.5050 | - |
Feb 22, 2024 | 0.4965 | 0.5010 | 0.4965 | 0.5010 | 0.5010 | - |
Feb 21, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Feb 20, 2024 | 0.4900 | 0.5050 | 0.4885 | 0.4885 | 0.4885 | - |
Feb 19, 2024 | 0.4910 | 0.4920 | 0.4910 | 0.4915 | 0.4915 | - |
Feb 16, 2024 | 0.4865 | 0.4870 | 0.4860 | 0.4865 | 0.4865 | - |
Feb 15, 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
Feb 14, 2024 | 0.4805 | 0.4825 | 0.4805 | 0.4810 | 0.4810 | - |
Feb 13, 2024 | 0.4880 | 0.4880 | 0.4875 | 0.4880 | 0.4880 | - |
Feb 12, 2024 | 0.4875 | 0.4880 | 0.4875 | 0.4880 | 0.4880 | - |
Feb 09, 2024 | 0.4885 | 0.4890 | 0.4880 | 0.4880 | 0.4880 | - |
Feb 08, 2024 | 0.4980 | 0.4980 | 0.4940 | 0.4940 | 0.4940 | - |
Feb 07, 2024 | 0.4905 | 0.4905 | 0.4885 | 0.4900 | 0.4900 | - |
Feb 06, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 05, 2024 | 0.4795 | 0.4805 | 0.4795 | 0.4805 | 0.4805 | - |
Feb 02, 2024 | 0.4800 | 0.4865 | 0.4800 | 0.4865 | 0.4865 | - |
Feb 01, 2024 | 0.4895 | 0.4895 | 0.4865 | 0.4865 | 0.4865 | - |
Jan 31, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 30, 2024 | 0.5220 | 0.5220 | 0.5200 | 0.5210 | 0.5210 | - |
Jan 29, 2024 | 0.5410 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | - |
Jan 26, 2024 | 0.5450 | 0.5450 | 0.5410 | 0.5430 | 0.5430 | - |
Jan 25, 2024 | 0.5370 | 0.5390 | 0.5360 | 0.5370 | 0.5370 | - |
Jan 24, 2024 | 0.5210 | 0.5300 | 0.5210 | 0.5300 | 0.5300 | - |
Jan 23, 2024 | 0.5060 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | - |
Jan 22, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Jan 19, 2024 | 0.5370 | 0.5370 | 0.5360 | 0.5370 | 0.5370 | - |
Jan 18, 2024 | 0.5370 | 0.5380 | 0.5370 | 0.5380 | 0.5380 | - |
Jan 17, 2024 | 0.5360 | 0.5380 | 0.5360 | 0.5380 | 0.5380 | - |
Jan 16, 2024 | 0.5410 | 0.5440 | 0.5410 | 0.5440 | 0.5440 | - |
Jan 15, 2024 | 0.5310 | 0.5310 | 0.5300 | 0.5300 | 0.5300 | - |
Jan 12, 2024 | 0.5190 | 0.5190 | 0.5170 | 0.5180 | 0.5180 | - |
Jan 11, 2024 | 0.5190 | 0.5250 | 0.5190 | 0.5250 | 0.5250 | - |
Jan 10, 2024 | 0.5150 | 0.5150 | 0.5140 | 0.5140 | 0.5140 | - |
Jan 09, 2024 | 0.5280 | 0.5290 | 0.5280 | 0.5280 | 0.5280 | - |
Jan 08, 2024 | 0.5220 | 0.5260 | 0.5220 | 0.5250 | 0.5250 | - |
Jan 05, 2024 | 0.5290 | 0.5350 | 0.5290 | 0.5340 | 0.5340 | - |
Jan 04, 2024 | 0.5340 | 0.5340 | 0.5330 | 0.5330 | 0.5330 | - |
Jan 03, 2024 | 0.5560 | 0.5560 | 0.5470 | 0.5490 | 0.5490 | - |
Jan 02, 2024 | 0.5530 | 0.5590 | 0.5530 | 0.5590 | 0.5590 | - |
Dec 29, 2023 | 0.5550 | 0.5550 | 0.5530 | 0.5540 | 0.5540 | - |
Dec 28, 2023 | 0.5400 | 0.5460 | 0.5400 | 0.5460 | 0.5460 | - |
Dec 27, 2023 | 0.5260 | 0.5280 | 0.5100 | 0.5110 | 0.5110 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |