Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
May 02, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | - |
Apr 30, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Apr 29, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Apr 26, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 25, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Apr 24, 2024 | 0.6150 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 1,500 |
Apr 23, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 22, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Apr 19, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 18, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
Apr 17, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 16, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Apr 15, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
Apr 12, 2024 | 0.6050 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 2,945 |
Apr 11, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
Apr 10, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Apr 09, 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 0.6050 | - |
Apr 08, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Apr 05, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Apr 04, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
Apr 03, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Apr 02, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 28, 2024 | 0.5250 | 0.5370 | 0.5250 | 0.5370 | 0.5370 | - |
Mar 27, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Mar 26, 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Mar 25, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Mar 22, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Mar 21, 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
Mar 20, 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
Mar 19, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Mar 18, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Mar 15, 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
Mar 14, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
Mar 13, 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
Mar 12, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Mar 11, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Mar 08, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Mar 07, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Mar 06, 2024 | 0.5200 | 0.5200 | 0.5180 | 0.5180 | 0.5180 | - |
Mar 05, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 04, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Mar 01, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 29, 2024 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
Feb 28, 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
Feb 27, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Feb 26, 2024 | 0.5650 | 0.5650 | 0.5640 | 0.5640 | 0.5640 | - |
Feb 23, 2024 | 0.5790 | 0.5790 | 0.5590 | 0.5590 | 0.5590 | - |
Feb 22, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Feb 21, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Feb 20, 2024 | 0.6210 | 0.6210 | 0.6120 | 0.6120 | 0.6120 | - |
Feb 19, 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
Feb 16, 2024 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | - |
Feb 15, 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
Feb 14, 2024 | 0.6020 | 0.6030 | 0.6020 | 0.6030 | 0.6030 | - |
Feb 13, 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
Feb 12, 2024 | 0.6090 | 0.6090 | 0.6040 | 0.6040 | 0.6040 | - |
Feb 09, 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | - |
Feb 08, 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
Feb 07, 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
Feb 06, 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
Feb 05, 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
Feb 02, 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
Feb 01, 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
Jan 31, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Jan 30, 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
Jan 29, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
Jan 26, 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
Jan 25, 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
Jan 24, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
Jan 23, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Jan 22, 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Jan 19, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Jan 18, 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
Jan 17, 2024 | 0.6260 | 0.6400 | 0.6260 | 0.6400 | 0.6400 | 5,000 |
Jan 16, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Jan 15, 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
Jan 12, 2024 | 0.5890 | 0.6040 | 0.5890 | 0.6040 | 0.6040 | - |
Jan 11, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
Jan 10, 2024 | 0.5580 | 0.5970 | 0.5580 | 0.5970 | 0.5970 | - |
Jan 09, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
Jan 08, 2024 | 0.5320 | 0.5320 | 0.5210 | 0.5210 | 0.5210 | - |
Jan 05, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Jan 04, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
Jan 03, 2024 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | - |
Jan 02, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
Dec 29, 2023 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Dec 28, 2023 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
Dec 27, 2023 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Dec 22, 2023 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Dec 21, 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Dec 20, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Dec 19, 2023 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
Dec 18, 2023 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Dec 15, 2023 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Dec 14, 2023 | 0.5100 | 0.5190 | 0.5100 | 0.5190 | 0.5190 | - |
Dec 13, 2023 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | - |
Dec 12, 2023 | 0.5060 | 0.5060 | 0.5040 | 0.5040 | 0.5040 | 100 |
Dec 11, 2023 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
Dec 08, 2023 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |