Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3948 | 0.3948 | 0.3652 | 0.3808 | 0.3808 | 145,238 |
May 02, 2024 | 0.3425 | 0.3678 | 0.3425 | 0.3675 | 0.3675 | 213,281 |
May 01, 2024 | 0.3570 | 0.3570 | 0.3309 | 0.3450 | 0.3450 | 190,595 |
Apr 30, 2024 | 0.3407 | 0.3763 | 0.3230 | 0.3468 | 0.3468 | 518,027 |
Apr 29, 2024 | 0.3105 | 0.3200 | 0.2987 | 0.3200 | 0.3200 | 175,188 |
Apr 26, 2024 | 0.3100 | 0.3100 | 0.2821 | 0.3000 | 0.3000 | 63,681 |
Apr 25, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 126,245 |
Apr 24, 2024 | 0.2797 | 0.2980 | 0.2600 | 0.2809 | 0.2809 | 85,594 |
Apr 23, 2024 | 0.2702 | 0.2802 | 0.2613 | 0.2701 | 0.2701 | 62,831 |
Apr 22, 2024 | 0.3100 | 0.3100 | 0.2761 | 0.2765 | 0.2765 | 10,405 |
Apr 19, 2024 | 0.2550 | 0.3013 | 0.2541 | 0.2935 | 0.2935 | 106,437 |
Apr 18, 2024 | 0.2193 | 0.2404 | 0.2193 | 0.2400 | 0.2400 | 58,860 |
Apr 17, 2024 | 0.2140 | 0.2193 | 0.2137 | 0.2193 | 0.2193 | 21,013 |
Apr 16, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 40,550 |
Apr 15, 2024 | 0.2193 | 0.2193 | 0.1939 | 0.1991 | 0.1991 | 1,995 |
Apr 12, 2024 | 0.1900 | 0.1999 | 0.1800 | 0.1999 | 0.1999 | 146,143 |
Apr 11, 2024 | 0.1905 | 0.1960 | 0.1800 | 0.1800 | 0.1800 | 26,252 |
Apr 10, 2024 | 0.1598 | 0.1598 | 0.1551 | 0.1551 | 0.1551 | 18,150 |
Apr 09, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Apr 08, 2024 | 0.2090 | 0.2090 | 0.1770 | 0.1915 | 0.1915 | 6,210 |
Apr 05, 2024 | 0.2052 | 0.2052 | 0.2049 | 0.2049 | 0.2049 | 5,500 |
Apr 04, 2024 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 4,000 |
Apr 03, 2024 | 0.2090 | 0.2090 | 0.2090 | 0.2090 | 0.2090 | 110 |
Apr 02, 2024 | 0.1850 | 0.2090 | 0.1850 | 0.2090 | 0.2090 | 5,100 |
Apr 01, 2024 | 0.1850 | 0.1850 | 0.1814 | 0.1814 | 0.1814 | 1,150 |
Mar 28, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Mar 27, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,000 |
Mar 26, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 25, 2024 | 0.1778 | 0.2000 | 0.1778 | 0.2000 | 0.2000 | 2,273 |
Mar 22, 2024 | 0.1990 | 0.1990 | 0.1867 | 0.1867 | 0.1867 | 1,800 |
Mar 21, 2024 | 0.1871 | 0.1871 | 0.1870 | 0.1870 | 0.1870 | 2,472 |
Mar 20, 2024 | 0.1800 | 0.1803 | 0.1750 | 0.1803 | 0.1803 | 7,950 |
Mar 19, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 18, 2024 | 0.1650 | 0.1800 | 0.1590 | 0.1800 | 0.1800 | 8,950 |
Mar 15, 2024 | 0.1920 | 0.1920 | 0.1634 | 0.1790 | 0.1790 | 23,801 |
Mar 14, 2024 | 0.2061 | 0.2061 | 0.1845 | 0.1845 | 0.1845 | 826 |
Mar 13, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Mar 12, 2024 | 0.1885 | 0.1956 | 0.1850 | 0.1900 | 0.1900 | 8,350 |
Mar 11, 2024 | 0.2200 | 0.2200 | 0.1981 | 0.1981 | 0.1981 | 1,061 |
Mar 08, 2024 | 0.2062 | 0.2107 | 0.2000 | 0.2107 | 0.2107 | 7,904 |
Mar 07, 2024 | 0.1988 | 0.1988 | 0.1988 | 0.1988 | 0.1988 | - |
Mar 06, 2024 | 0.1785 | 0.1988 | 0.1620 | 0.1988 | 0.1988 | 19,588 |
Mar 05, 2024 | 0.1900 | 0.2057 | 0.1900 | 0.1996 | 0.1996 | 12,875 |
Mar 04, 2024 | 0.2201 | 0.2201 | 0.1978 | 0.2119 | 0.2119 | 16,200 |
Mar 01, 2024 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | - |
Feb 29, 2024 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | 13,400 |
Feb 28, 2024 | 0.2120 | 0.2530 | 0.2120 | 0.2370 | 0.2370 | 9,500 |
Feb 27, 2024 | 0.2334 | 0.2334 | 0.2334 | 0.2334 | 0.2334 | 162 |
Feb 26, 2024 | 0.2192 | 0.2192 | 0.2192 | 0.2192 | 0.2192 | - |
Feb 23, 2024 | 0.2209 | 0.2256 | 0.2096 | 0.2192 | 0.2192 | 35,800 |
Feb 22, 2024 | 0.2209 | 0.2445 | 0.2209 | 0.2280 | 0.2280 | 13,588 |
Feb 21, 2024 | 0.2541 | 0.2541 | 0.2315 | 0.2426 | 0.2426 | 30,105 |
Feb 20, 2024 | 0.2550 | 0.2609 | 0.2464 | 0.2464 | 0.2464 | 6,406 |
Feb 16, 2024 | 0.2492 | 0.2514 | 0.2357 | 0.2514 | 0.2514 | 330 |
Feb 15, 2024 | 0.2780 | 0.2780 | 0.2501 | 0.2501 | 0.2501 | 1,670 |
Feb 14, 2024 | 0.2582 | 0.2582 | 0.2582 | 0.2582 | 0.2582 | - |
Feb 13, 2024 | 0.2559 | 0.2582 | 0.2559 | 0.2582 | 0.2582 | 1,755 |
Feb 12, 2024 | 0.2415 | 0.2688 | 0.2415 | 0.2688 | 0.2688 | 5,235 |
Feb 09, 2024 | 0.2872 | 0.2872 | 0.2497 | 0.2497 | 0.2497 | 658 |
Feb 08, 2024 | 0.2720 | 0.2974 | 0.2720 | 0.2900 | 0.2900 | 2,520 |
Feb 07, 2024 | 0.2476 | 0.2476 | 0.2457 | 0.2457 | 0.2457 | 4,500 |
Feb 06, 2024 | 0.2400 | 0.2691 | 0.2400 | 0.2600 | 0.2600 | 3,325 |
Feb 05, 2024 | 0.2760 | 0.2760 | 0.2680 | 0.2680 | 0.2680 | 3,040 |
Feb 02, 2024 | 0.2906 | 0.2906 | 0.2837 | 0.2837 | 0.2837 | 21,162 |
Feb 01, 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Jan 31, 2024 | 0.2871 | 0.2871 | 0.2670 | 0.2670 | 0.2670 | 66,575 |
Jan 30, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
Jan 26, 2024 | 0.2580 | 0.2743 | 0.2580 | 0.2685 | 0.2685 | 4,825 |
Jan 25, 2024 | 0.2549 | 0.2724 | 0.2549 | 0.2646 | 0.2646 | 7,510 |
Jan 24, 2024 | 0.2630 | 0.2838 | 0.2630 | 0.2660 | 0.2660 | 7,980 |
Jan 23, 2024 | 0.2994 | 0.2994 | 0.2810 | 0.2844 | 0.2844 | 12,380 |
Jan 22, 2024 | 0.3011 | 0.3134 | 0.3011 | 0.3025 | 0.3025 | 53,600 |
Jan 19, 2024 | 0.3221 | 0.3221 | 0.3221 | 0.3221 | 0.3221 | 3,534 |
Jan 18, 2024 | 0.2835 | 0.3171 | 0.2835 | 0.3171 | 0.3171 | 1,975 |
Jan 17, 2024 | 0.3096 | 0.3130 | 0.3058 | 0.3058 | 0.3058 | 9,069 |
Jan 16, 2024 | 0.3177 | 0.3292 | 0.3100 | 0.3207 | 0.3207 | 53,955 |
Jan 12, 2024 | 0.2849 | 0.3070 | 0.2849 | 0.3050 | 0.3050 | 27,541 |
Jan 11, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 7,790 |
Jan 10, 2024 | 0.2800 | 0.2800 | 0.2605 | 0.2763 | 0.2763 | 3,755 |
Jan 09, 2024 | 0.2250 | 0.3200 | 0.2250 | 0.2791 | 0.2791 | 106,701 |
Jan 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,855 |
Jan 05, 2024 | 0.2626 | 0.2626 | 0.2550 | 0.2600 | 0.2600 | 9,833 |
Jan 04, 2024 | 0.2729 | 0.2729 | 0.2649 | 0.2675 | 0.2675 | 6,322 |
Jan 03, 2024 | 0.2845 | 0.2845 | 0.2593 | 0.2614 | 0.2614 | 18,262 |
Jan 02, 2024 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | - |
Dec 29, 2023 | 0.3000 | 0.3000 | 0.2818 | 0.2818 | 0.2818 | 1,375 |
Dec 28, 2023 | 0.2938 | 0.3000 | 0.2903 | 0.2916 | 0.2916 | 15,305 |
Dec 27, 2023 | 0.2816 | 0.3032 | 0.2816 | 0.2926 | 0.2926 | 4,226 |
Dec 26, 2023 | 0.2854 | 0.3179 | 0.2854 | 0.2881 | 0.2881 | 3,350 |
Dec 22, 2023 | 0.2856 | 0.2907 | 0.2856 | 0.2857 | 0.2857 | 11,701 |
Dec 21, 2023 | 0.2900 | 0.3061 | 0.2889 | 0.2945 | 0.2945 | 6,400 |
Dec 20, 2023 | 0.3050 | 0.3200 | 0.2883 | 0.2900 | 0.2900 | 13,795 |
Dec 19, 2023 | 0.3487 | 0.3636 | 0.3005 | 0.3260 | 0.3260 | 92,993 |
Dec 18, 2023 | 0.2553 | 0.3384 | 0.2553 | 0.3292 | 0.3292 | 62,370 |
Dec 15, 2023 | 0.3030 | 0.3030 | 0.2505 | 0.2842 | 0.2842 | 26,585 |
Dec 14, 2023 | 0.3030 | 0.3030 | 0.2745 | 0.2900 | 0.2900 | 22,496 |
Dec 13, 2023 | 0.2676 | 0.2735 | 0.2429 | 0.2719 | 0.2719 | 18,225 |
Dec 12, 2023 | 0.3190 | 0.3190 | 0.2677 | 0.2765 | 0.2765 | 20,216 |
Dec 11, 2023 | 0.3138 | 0.3198 | 0.2946 | 0.2959 | 0.2959 | 22,603 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |