Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.2834 | 0.3238 | 0.2834 | 0.3150 | 0.3150 | 280,525 |
Apr 30, 2024 | 0.2830 | 0.2830 | 0.2762 | 0.2829 | 0.2829 | 34,000 |
Apr 29, 2024 | 0.2952 | 0.2952 | 0.2800 | 0.2820 | 0.2820 | 63,201 |
Apr 26, 2024 | 0.2916 | 0.2921 | 0.2829 | 0.2900 | 0.2900 | 31,753 |
Apr 25, 2024 | 0.2808 | 0.2901 | 0.2808 | 0.2901 | 0.2901 | 4,333 |
Apr 24, 2024 | 0.2862 | 0.2905 | 0.2824 | 0.2865 | 0.2865 | 47,300 |
Apr 23, 2024 | 0.2827 | 0.2850 | 0.2812 | 0.2830 | 0.2830 | 12,132 |
Apr 22, 2024 | 0.2995 | 0.2995 | 0.2801 | 0.2801 | 0.2801 | 30,110 |
Apr 19, 2024 | 0.2860 | 0.2899 | 0.2854 | 0.2899 | 0.2899 | 37,800 |
Apr 18, 2024 | 0.2885 | 0.2909 | 0.2833 | 0.2843 | 0.2843 | 36,800 |
Apr 17, 2024 | 0.2874 | 0.2874 | 0.2818 | 0.2851 | 0.2851 | 9,286 |
Apr 16, 2024 | 0.2800 | 0.2800 | 0.2749 | 0.2749 | 0.2749 | 14,070 |
Apr 15, 2024 | 0.2700 | 0.2852 | 0.2700 | 0.2800 | 0.2800 | 10,227 |
Apr 12, 2024 | 0.2925 | 0.2933 | 0.2766 | 0.2809 | 0.2809 | 106,227 |
Apr 11, 2024 | 0.2986 | 0.2986 | 0.2905 | 0.2905 | 0.2905 | 20,500 |
Apr 10, 2024 | 0.3053 | 0.3053 | 0.2984 | 0.2986 | 0.2986 | 31,900 |
Apr 09, 2024 | 0.3100 | 0.3100 | 0.2949 | 0.3000 | 0.3000 | 54,192 |
Apr 08, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Apr 05, 2024 | 0.3520 | 0.3520 | 0.3200 | 0.3200 | 0.3200 | 81,400 |
Apr 04, 2024 | 0.3135 | 0.3282 | 0.3135 | 0.3254 | 0.3254 | 74,200 |
Apr 03, 2024 | 0.2968 | 0.3135 | 0.2924 | 0.3091 | 0.3091 | 380,492 |
Apr 02, 2024 | 0.2881 | 0.2900 | 0.2869 | 0.2900 | 0.2900 | 12,200 |
Apr 01, 2024 | 0.2936 | 0.2954 | 0.2864 | 0.2864 | 0.2864 | 74,488 |
Mar 28, 2024 | 0.2944 | 0.2969 | 0.2935 | 0.2935 | 0.2935 | 37,200 |
Mar 27, 2024 | 0.2982 | 0.2982 | 0.2942 | 0.2944 | 0.2944 | 13,007 |
Mar 26, 2024 | 0.3010 | 0.3010 | 0.2958 | 0.2958 | 0.2958 | 9,370 |
Mar 25, 2024 | 0.3076 | 0.3076 | 0.3000 | 0.3000 | 0.3000 | 7,500 |
Mar 22, 2024 | 0.3083 | 0.3150 | 0.3033 | 0.3150 | 0.3150 | 15,580 |
Mar 21, 2024 | 0.3000 | 0.3101 | 0.3000 | 0.3101 | 0.3101 | 21,500 |
Mar 20, 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
Mar 19, 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 5,000 |
Mar 18, 2024 | 0.3263 | 0.3263 | 0.3208 | 0.3208 | 0.3208 | 8,100 |
Mar 15, 2024 | 0.3240 | 0.3240 | 0.3210 | 0.3210 | 0.3210 | 13,500 |
Mar 14, 2024 | 0.3240 | 0.3296 | 0.3175 | 0.3296 | 0.3296 | 31,210 |
Mar 13, 2024 | 0.3240 | 0.3350 | 0.3240 | 0.3337 | 0.3337 | 8,575 |
Mar 12, 2024 | 0.3400 | 0.3400 | 0.3258 | 0.3258 | 0.3258 | 23,762 |
Mar 11, 2024 | 0.3609 | 0.3610 | 0.3587 | 0.3610 | 0.3610 | 114,835 |
Mar 08, 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | - |
Mar 07, 2024 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 10,000 |
Mar 06, 2024 | 0.3701 | 0.3701 | 0.3679 | 0.3679 | 0.3679 | 19,100 |
Mar 05, 2024 | 0.3745 | 0.3745 | 0.3650 | 0.3650 | 0.3650 | 3,900 |
Mar 04, 2024 | 0.3677 | 0.3677 | 0.3499 | 0.3504 | 0.3504 | 26,170 |
Mar 01, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,557 |
Feb 29, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 350 |
Feb 28, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 |
Feb 27, 2024 | 0.3800 | 0.3800 | 0.3488 | 0.3580 | 0.3580 | 7,309 |
Feb 26, 2024 | 0.3898 | 0.3898 | 0.3858 | 0.3858 | 0.3858 | 6,710 |
Feb 23, 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 1,000 |
Feb 22, 2024 | 0.3225 | 0.3460 | 0.3225 | 0.3458 | 0.3458 | 48,675 |
Feb 21, 2024 | 0.3000 | 0.3328 | 0.3000 | 0.3179 | 0.3179 | 107,655 |
Feb 20, 2024 | 0.2890 | 0.2975 | 0.2820 | 0.2975 | 0.2975 | 9,450 |
Feb 16, 2024 | 0.2975 | 0.2975 | 0.2868 | 0.2868 | 0.2868 | 89,082 |
Feb 15, 2024 | 0.3027 | 0.3036 | 0.3027 | 0.3036 | 0.3036 | 7,500 |
Feb 14, 2024 | 0.2864 | 0.2864 | 0.2864 | 0.2864 | 0.2864 | - |
Feb 13, 2024 | 0.2847 | 0.2864 | 0.2847 | 0.2864 | 0.2864 | 32,900 |
Feb 12, 2024 | 0.3008 | 0.3008 | 0.2907 | 0.2907 | 0.2907 | 5,300 |
Feb 09, 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Feb 08, 2024 | 0.3000 | 0.3000 | 0.2924 | 0.2970 | 0.2970 | 26,300 |
Feb 07, 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
Feb 06, 2024 | 0.2880 | 0.2946 | 0.2867 | 0.2946 | 0.2946 | 12,112 |
Feb 05, 2024 | 0.2997 | 0.2997 | 0.2997 | 0.2997 | 0.2997 | 10,000 |
Feb 02, 2024 | 0.3028 | 0.3121 | 0.3021 | 0.3105 | 0.3105 | 41,414 |
Feb 01, 2024 | 0.3221 | 0.3221 | 0.3100 | 0.3100 | 0.3100 | 11,510 |
Jan 31, 2024 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 0.3273 | 2,000 |
Jan 30, 2024 | 0.3338 | 0.3403 | 0.3338 | 0.3373 | 0.3373 | 5,200 |
Jan 29, 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 10,000 |
Jan 26, 2024 | 0.3343 | 0.3354 | 0.3343 | 0.3354 | 0.3354 | 5,000 |
Jan 25, 2024 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 5,000 |
Jan 24, 2024 | 0.3100 | 0.3100 | 0.3093 | 0.3093 | 0.3093 | 9,500 |
Jan 23, 2024 | 0.3156 | 0.3156 | 0.3070 | 0.3070 | 0.3070 | 15,950 |
Jan 22, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,278 |
Jan 19, 2024 | 0.3196 | 0.3196 | 0.3137 | 0.3137 | 0.3137 | 15,000 |
Jan 18, 2024 | 0.3293 | 0.3300 | 0.3252 | 0.3286 | 0.3286 | 23,700 |
Jan 17, 2024 | 0.3130 | 0.3200 | 0.3130 | 0.3180 | 0.3180 | 30,583 |
Jan 16, 2024 | 0.3308 | 0.3308 | 0.3307 | 0.3307 | 0.3307 | 19,488 |
Jan 12, 2024 | 0.3259 | 0.3259 | 0.3256 | 0.3256 | 0.3256 | 4,500 |
Jan 11, 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 675 |
Jan 10, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 4,000 |
Jan 09, 2024 | 0.3536 | 0.3570 | 0.3518 | 0.3518 | 0.3518 | 2,865 |
Jan 08, 2024 | 0.3600 | 0.3614 | 0.3500 | 0.3500 | 0.3500 | 78,377 |
Jan 05, 2024 | 0.3917 | 0.3917 | 0.3673 | 0.3673 | 0.3673 | 42,250 |
Jan 04, 2024 | 0.4027 | 0.4027 | 0.3958 | 0.3958 | 0.3958 | 2,695 |
Jan 03, 2024 | 0.4100 | 0.4110 | 0.3997 | 0.4023 | 0.4023 | 27,530 |
Jan 02, 2024 | 0.4457 | 0.4457 | 0.4197 | 0.4197 | 0.4197 | 1,380 |
Dec 29, 2023 | 0.4469 | 0.4469 | 0.4300 | 0.4300 | 0.4300 | 76,202 |
Dec 28, 2023 | 0.4300 | 0.4373 | 0.4300 | 0.4350 | 0.4350 | 34,009 |
Dec 27, 2023 | 0.4463 | 0.4463 | 0.4000 | 0.4319 | 0.4319 | 64,320 |
Dec 26, 2023 | 0.3758 | 0.3966 | 0.3758 | 0.3966 | 0.3966 | 10,500 |
Dec 22, 2023 | 0.3528 | 0.3753 | 0.3528 | 0.3730 | 0.3730 | 62,635 |
Dec 21, 2023 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | - |
Dec 20, 2023 | 0.3390 | 0.3390 | 0.3333 | 0.3333 | 0.3333 | 16,400 |
Dec 19, 2023 | 0.3207 | 0.3408 | 0.3207 | 0.3340 | 0.3340 | 19,327 |
Dec 18, 2023 | 0.3328 | 0.3328 | 0.3167 | 0.3179 | 0.3179 | 132,893 |
Dec 15, 2023 | 0.3212 | 0.3267 | 0.3100 | 0.3267 | 0.3267 | 73,190 |
Dec 14, 2023 | 0.2950 | 0.3134 | 0.2950 | 0.3120 | 0.3120 | 20,775 |
Dec 13, 2023 | 0.2980 | 0.2980 | 0.2906 | 0.2906 | 0.2906 | 6,600 |
Dec 12, 2023 | 0.2960 | 0.3044 | 0.2960 | 0.3044 | 0.3044 | 32,000 |
Dec 11, 2023 | 0.3100 | 0.3100 | 0.2922 | 0.2922 | 0.2922 | 10,190 |
Dec 08, 2023 | 0.3177 | 0.3177 | 0.3095 | 0.3095 | 0.3095 | 4,800 |
Dec 07, 2023 | 0.3080 | 0.3080 | 0.2900 | 0.2900 | 0.2900 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |