Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4830 | 0.4830 | 0.4770 | 0.4810 | 0.4810 | - |
May 16, 2024 | 0.4570 | 0.4800 | 0.4570 | 0.4800 | 0.4800 | - |
May 15, 2024 | 0.4610 | 0.4660 | 0.4610 | 0.4620 | 0.4620 | - |
May 14, 2024 | 0.4680 | 0.4680 | 0.4560 | 0.4570 | 0.4570 | - |
May 13, 2024 | 0.4550 | 0.4640 | 0.4550 | 0.4640 | 0.4640 | - |
May 10, 2024 | 0.4730 | 0.4730 | 0.4590 | 0.4590 | 0.4590 | - |
May 09, 2024 | 0.4720 | 0.4800 | 0.4720 | 0.4790 | 0.4790 | - |
May 08, 2024 | 0.4850 | 0.4900 | 0.4780 | 0.4780 | 0.4780 | - |
May 07, 2024 | 0.5320 | 0.5320 | 0.5020 | 0.5020 | 0.5020 | - |
May 06, 2024 | 0.5260 | 0.5300 | 0.5260 | 0.5300 | 0.5300 | - |
May 03, 2024 | 0.5240 | 0.5280 | 0.5240 | 0.5280 | 0.5280 | - |
May 02, 2024 | 0.5340 | 0.5420 | 0.5340 | 0.5420 | 0.5420 | - |
Apr 30, 2024 | 0.5220 | 0.5620 | 0.5180 | 0.5620 | 0.5620 | - |
Apr 29, 2024 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | 0.5100 | - |
Apr 26, 2024 | 0.4690 | 0.5100 | 0.4690 | 0.5100 | 0.5100 | - |
Apr 25, 2024 | 0.4700 | 0.4700 | 0.4630 | 0.4680 | 0.4680 | - |
Apr 24, 2024 | 0.4700 | 0.4800 | 0.4670 | 0.4670 | 0.4670 | - |
Apr 23, 2024 | 0.4720 | 0.4720 | 0.4590 | 0.4610 | 0.4610 | - |
Apr 22, 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4670 | 0.4670 | - |
Apr 19, 2024 | 0.4650 | 0.4710 | 0.4650 | 0.4700 | 0.4700 | - |
Apr 18, 2024 | 0.4720 | 0.4900 | 0.4610 | 0.4890 | 0.4890 | - |
Apr 17, 2024 | 0.4740 | 0.4760 | 0.4600 | 0.4760 | 0.4760 | - |
Apr 16, 2024 | 0.4600 | 0.4740 | 0.4590 | 0.4740 | 0.4740 | - |
Apr 15, 2024 | 0.4810 | 0.4820 | 0.4600 | 0.4720 | 0.4720 | - |
Apr 12, 2024 | 0.4710 | 0.5120 | 0.4620 | 0.5120 | 0.5120 | 2,500 |
Apr 11, 2024 | 0.4620 | 0.4710 | 0.4590 | 0.4710 | 0.4710 | - |
Apr 10, 2024 | 0.4770 | 0.4830 | 0.4760 | 0.4770 | 0.4770 | - |
Apr 09, 2024 | 0.4820 | 0.4820 | 0.4690 | 0.4760 | 0.4760 | - |
Apr 08, 2024 | 0.4740 | 0.4760 | 0.4740 | 0.4750 | 0.4750 | - |
Apr 05, 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | - |
Apr 04, 2024 | 0.4620 | 0.5100 | 0.4620 | 0.5100 | 0.5100 | 790 |
Apr 03, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Apr 02, 2024 | 0.4410 | 0.4750 | 0.4410 | 0.4750 | 0.4750 | - |
Mar 28, 2024 | 0.4405 | 0.4890 | 0.4405 | 0.4470 | 0.4470 | 1,550 |
Mar 27, 2024 | 0.4280 | 0.4385 | 0.4280 | 0.4385 | 0.4385 | - |
Mar 26, 2024 | 0.4195 | 0.4335 | 0.4195 | 0.4300 | 0.4300 | - |
Mar 25, 2024 | 0.4280 | 0.4280 | 0.4220 | 0.4255 | 0.4255 | - |
Mar 22, 2024 | 0.4305 | 0.4330 | 0.4300 | 0.4330 | 0.4330 | - |
Mar 21, 2024 | 0.4670 | 0.4690 | 0.4345 | 0.4365 | 0.4365 | - |
Mar 20, 2024 | 0.4695 | 0.4695 | 0.4685 | 0.4685 | 0.4685 | - |
Mar 19, 2024 | 0.4935 | 0.4935 | 0.4590 | 0.4700 | 0.4700 | - |
Mar 18, 2024 | 0.4530 | 0.4810 | 0.4465 | 0.4810 | 0.4810 | - |
Mar 15, 2024 | 0.4435 | 0.4590 | 0.4435 | 0.4590 | 0.4590 | - |
Mar 14, 2024 | 0.4580 | 0.4580 | 0.4485 | 0.4485 | 0.4485 | - |
Mar 13, 2024 | 0.4555 | 0.4610 | 0.4475 | 0.4605 | 0.4605 | - |
Mar 12, 2024 | 0.4555 | 0.4600 | 0.4465 | 0.4600 | 0.4600 | - |
Mar 11, 2024 | 0.4660 | 0.4660 | 0.4480 | 0.4480 | 0.4480 | - |
Mar 08, 2024 | 0.4410 | 0.4490 | 0.4335 | 0.4335 | 0.4335 | - |
Mar 07, 2024 | 0.4435 | 0.4435 | 0.4355 | 0.4420 | 0.4420 | - |
Mar 06, 2024 | 0.4415 | 0.4500 | 0.4355 | 0.4500 | 0.4500 | - |
Mar 05, 2024 | 0.4455 | 0.4500 | 0.4455 | 0.4500 | 0.4500 | - |
Mar 04, 2024 | 0.4470 | 0.4515 | 0.4455 | 0.4465 | 0.4465 | - |
Mar 01, 2024 | 0.4445 | 0.4495 | 0.4445 | 0.4490 | 0.4490 | - |
Feb 29, 2024 | 0.4405 | 0.4515 | 0.4405 | 0.4480 | 0.4480 | - |
Feb 28, 2024 | 0.4510 | 0.4510 | 0.4460 | 0.4460 | 0.4460 | - |
Feb 27, 2024 | 0.4315 | 0.4355 | 0.4285 | 0.4310 | 0.4310 | - |
Feb 26, 2024 | 0.4270 | 0.4440 | 0.4270 | 0.4440 | 0.4440 | - |
Feb 23, 2024 | 0.4280 | 0.4280 | 0.4035 | 0.4180 | 0.4180 | - |
Feb 22, 2024 | 0.4275 | 0.4345 | 0.4225 | 0.4245 | 0.4245 | - |
Feb 21, 2024 | 0.4400 | 0.4470 | 0.4345 | 0.4345 | 0.4345 | - |
Feb 20, 2024 | 0.4795 | 0.4795 | 0.4235 | 0.4465 | 0.4465 | - |
Feb 19, 2024 | 0.4610 | 0.4725 | 0.4585 | 0.4695 | 0.4695 | - |
Feb 16, 2024 | 0.4770 | 0.4830 | 0.4645 | 0.4815 | 0.4815 | 49 |
Feb 15, 2024 | 0.4635 | 0.4800 | 0.4585 | 0.4800 | 0.4800 | - |
Feb 14, 2024 | 0.4935 | 0.4980 | 0.4585 | 0.4585 | 0.4585 | - |
Feb 13, 2024 | 0.5200 | 0.5200 | 0.4980 | 0.4980 | 0.4980 | - |
Feb 12, 2024 | 0.5370 | 0.5370 | 0.5290 | 0.5320 | 0.5320 | - |
Feb 09, 2024 | 0.5470 | 0.5480 | 0.5410 | 0.5410 | 0.5410 | - |
Feb 08, 2024 | 0.5540 | 0.5540 | 0.5510 | 0.5510 | 0.5510 | - |
Feb 07, 2024 | 0.5510 | 0.5620 | 0.5510 | 0.5590 | 0.5590 | - |
Feb 06, 2024 | 0.5770 | 0.5770 | 0.5630 | 0.5720 | 0.5720 | - |
Feb 05, 2024 | 0.5890 | 0.5890 | 0.5810 | 0.5820 | 0.5820 | - |
Feb 02, 2024 | 0.5750 | 0.5890 | 0.5750 | 0.5880 | 0.5880 | - |
Feb 01, 2024 | 0.6100 | 0.6250 | 0.5890 | 0.5890 | 0.5890 | - |
Jan 31, 2024 | 0.6070 | 0.6130 | 0.6070 | 0.6130 | 0.6130 | - |
Jan 30, 2024 | 0.6000 | 0.6130 | 0.6000 | 0.6130 | 0.6130 | - |
Jan 29, 2024 | 0.6010 | 0.6490 | 0.5990 | 0.6340 | 0.6340 | - |
Jan 26, 2024 | 0.6350 | 0.6350 | 0.6110 | 0.6110 | 0.6110 | - |
Jan 25, 2024 | 0.6550 | 0.6550 | 0.6390 | 0.6410 | 0.6410 | - |
Jan 24, 2024 | 0.6460 | 0.6570 | 0.6460 | 0.6570 | 0.6570 | - |
Jan 23, 2024 | 0.6750 | 0.6760 | 0.6690 | 0.6690 | 0.6690 | - |
Jan 22, 2024 | 0.6860 | 0.6860 | 0.6680 | 0.6740 | 0.6740 | - |
Jan 19, 2024 | 0.6860 | 0.6910 | 0.6850 | 0.6910 | 0.6910 | - |
Jan 18, 2024 | 0.6950 | 0.7140 | 0.6950 | 0.7140 | 0.7140 | - |
Jan 17, 2024 | 0.7070 | 0.7260 | 0.7040 | 0.7050 | 0.7050 | - |
Jan 16, 2024 | 0.7270 | 0.7290 | 0.7000 | 0.7290 | 0.7290 | - |
Jan 15, 2024 | 0.7480 | 0.7480 | 0.7350 | 0.7360 | 0.7360 | - |
Jan 12, 2024 | 0.7580 | 0.7590 | 0.7480 | 0.7480 | 0.7480 | - |
Jan 11, 2024 | 0.7540 | 0.7590 | 0.7470 | 0.7590 | 0.7590 | - |
Jan 10, 2024 | 0.7520 | 0.7520 | 0.7490 | 0.7490 | 0.7490 | - |
Jan 09, 2024 | 0.7330 | 0.7870 | 0.7330 | 0.7590 | 0.7590 | - |
Jan 08, 2024 | 0.7180 | 0.7360 | 0.7170 | 0.7360 | 0.7360 | - |
Jan 05, 2024 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
Jan 04, 2024 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
Jan 03, 2024 | 0.7000 | 0.7100 | 0.6730 | 0.6730 | 0.6730 | - |
Jan 02, 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
Dec 29, 2023 | 0.7450 | 0.7780 | 0.7450 | 0.7780 | 0.7780 | - |
Dec 28, 2023 | 0.5940 | 0.6120 | 0.5940 | 0.6110 | 0.6110 | - |
Dec 27, 2023 | 0.5920 | 0.5920 | 0.5820 | 0.5820 | 0.5820 | - |
Dec 22, 2023 | 0.5740 | 0.5800 | 0.5740 | 0.5800 | 0.5800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |