Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2143 | 0.2143 | 0.2127 | 0.2127 | 0.2127 | 3,731 |
Apr 25, 2024 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | 0.2195 | - |
Apr 24, 2024 | 0.2260 | 0.2260 | 0.2183 | 0.2195 | 0.2195 | 20,000 |
Apr 23, 2024 | 0.2216 | 0.2216 | 0.2165 | 0.2216 | 0.2216 | 16,000 |
Apr 22, 2024 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | - |
Apr 19, 2024 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | - |
Apr 18, 2024 | 0.2118 | 0.2183 | 0.2118 | 0.2162 | 0.2162 | 7,344 |
Apr 17, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 16, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 15, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Apr 12, 2024 | 0.1901 | 0.2100 | 0.1901 | 0.2100 | 0.2100 | 26,400 |
Apr 11, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 28,001 |
Apr 10, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 2,575 |
Apr 09, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Apr 08, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Apr 05, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Apr 04, 2024 | 0.2406 | 0.2406 | 0.2210 | 0.2210 | 0.2210 | 21,388 |
Apr 03, 2024 | 0.2600 | 0.2600 | 0.2420 | 0.2420 | 0.2420 | 5,500 |
Apr 02, 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
Apr 01, 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
Mar 28, 2024 | 0.2500 | 0.2585 | 0.2500 | 0.2585 | 0.2585 | 9,000 |
Mar 27, 2024 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | - |
Mar 26, 2024 | 0.2430 | 0.2430 | 0.2330 | 0.2354 | 0.2354 | 26,000 |
Mar 25, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 21, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 20, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 19, 2024 | 0.2378 | 0.2500 | 0.2378 | 0.2400 | 0.2400 | 41,500 |
Mar 18, 2024 | 0.2418 | 0.2418 | 0.2100 | 0.2304 | 0.2304 | 57,620 |
Mar 15, 2024 | 0.2564 | 0.2580 | 0.2564 | 0.2580 | 0.2580 | 230 |
Mar 14, 2024 | 0.2321 | 0.2594 | 0.2321 | 0.2480 | 0.2480 | 35,468 |
Mar 13, 2024 | 0.2364 | 0.2490 | 0.2202 | 0.2490 | 0.2490 | 51,000 |
Mar 12, 2024 | 0.2506 | 0.2506 | 0.2506 | 0.2506 | 0.2506 | 170 |
Mar 11, 2024 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | - |
Mar 08, 2024 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | 0.2589 | 10,100 |
Mar 07, 2024 | 0.2621 | 0.2621 | 0.2470 | 0.2590 | 0.2590 | 62,150 |
Mar 06, 2024 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | - |
Mar 05, 2024 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | 0.2668 | 2,863 |
Mar 04, 2024 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 0.2392 | 10,500 |
Mar 01, 2024 | 0.2442 | 0.2590 | 0.2442 | 0.2590 | 0.2590 | 22,000 |
Feb 29, 2024 | 0.2324 | 0.2324 | 0.2324 | 0.2324 | 0.2324 | 600 |
Feb 28, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Feb 27, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Feb 26, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Feb 23, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Feb 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,000 |
Feb 21, 2024 | 0.2339 | 0.2339 | 0.2339 | 0.2339 | 0.2339 | - |
Feb 20, 2024 | 0.2339 | 0.2339 | 0.2339 | 0.2339 | 0.2339 | 1,170 |
Feb 16, 2024 | 0.2263 | 0.2263 | 0.2263 | 0.2263 | 0.2263 | - |
Feb 15, 2024 | 0.2239 | 0.2263 | 0.2230 | 0.2263 | 0.2263 | 45,091 |
Feb 14, 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
Feb 13, 2024 | 0.2398 | 0.2398 | 0.2110 | 0.2290 | 0.2290 | 26,675 |
Feb 12, 2024 | 0.2630 | 0.2630 | 0.2227 | 0.2267 | 0.2267 | 28,909 |
Feb 09, 2024 | 0.2380 | 0.2403 | 0.2351 | 0.2403 | 0.2403 | 10,000 |
Feb 08, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Feb 07, 2024 | 0.2627 | 0.2730 | 0.2560 | 0.2560 | 0.2560 | 20,100 |
Feb 06, 2024 | 0.2700 | 0.2700 | 0.2588 | 0.2588 | 0.2588 | 12,000 |
Feb 05, 2024 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 1,000 |
Feb 02, 2024 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | - |
Feb 01, 2024 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | - |
Jan 31, 2024 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | - |
Jan 30, 2024 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | 0.2649 | - |
Jan 29, 2024 | 0.2810 | 0.2810 | 0.2500 | 0.2649 | 0.2649 | 39,127 |
Jan 26, 2024 | 0.2500 | 0.2501 | 0.2500 | 0.2501 | 0.2501 | 7,027 |
Jan 25, 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Jan 24, 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Jan 23, 2024 | 0.2826 | 0.2826 | 0.2620 | 0.2620 | 0.2620 | 35,000 |
Jan 22, 2024 | 0.2800 | 0.2800 | 0.2614 | 0.2614 | 0.2614 | 5,400 |
Jan 19, 2024 | 0.2700 | 0.2700 | 0.2587 | 0.2587 | 0.2587 | 16,000 |
Jan 18, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 16, 2024 | 0.2827 | 0.2827 | 0.2702 | 0.2750 | 0.2750 | 12,000 |
Jan 12, 2024 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | - |
Jan 11, 2024 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | 0.2687 | - |
Jan 10, 2024 | 0.2818 | 0.2818 | 0.2666 | 0.2687 | 0.2687 | 18,100 |
Jan 09, 2024 | 0.2752 | 0.2768 | 0.2686 | 0.2686 | 0.2686 | 8,330 |
Jan 08, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Jan 05, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 13,500 |
Jan 04, 2024 | 0.2800 | 0.2818 | 0.2753 | 0.2818 | 0.2818 | 18,565 |
Jan 03, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 02, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Dec 29, 2023 | 0.2808 | 0.2900 | 0.2808 | 0.2900 | 0.2900 | 2,600 |
Dec 28, 2023 | 0.2700 | 0.2700 | 0.2688 | 0.2688 | 0.2688 | 8,000 |
Dec 27, 2023 | 0.2826 | 0.2826 | 0.2675 | 0.2675 | 0.2675 | 12,500 |
Dec 26, 2023 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 1,500 |
Dec 22, 2023 | 0.2849 | 0.2862 | 0.2849 | 0.2862 | 0.2862 | 23,500 |
Dec 21, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,100 |
Dec 20, 2023 | 0.2789 | 0.2789 | 0.2789 | 0.2789 | 0.2789 | - |
Dec 19, 2023 | 0.2789 | 0.2789 | 0.2789 | 0.2789 | 0.2789 | 10,000 |
Dec 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 235 |
Dec 15, 2023 | 0.2870 | 0.2870 | 0.2830 | 0.2830 | 0.2830 | 6,949 |
Dec 14, 2023 | 0.3000 | 0.3000 | 0.2830 | 0.2830 | 0.2830 | 13,700 |
Dec 13, 2023 | 0.2900 | 0.2900 | 0.2859 | 0.2859 | 0.2859 | 4,700 |
Dec 12, 2023 | 0.2820 | 0.3000 | 0.2820 | 0.3000 | 0.3000 | 1,510 |
Dec 11, 2023 | 0.2790 | 0.2900 | 0.2790 | 0.2900 | 0.2900 | 825 |
Dec 08, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Dec 07, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Dec 06, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 17,935 |
Dec 05, 2023 | 0.2805 | 0.2872 | 0.2805 | 0.2872 | 0.2872 | 2,501 |
Dec 04, 2023 | 0.2731 | 0.2731 | 0.2731 | 0.2731 | 0.2731 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |