Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.4350 | 0.4350 | 0.4285 | 0.4285 | 0.4285 | 1,000 |
May 09, 2024 | 0.4000 | 0.4315 | 0.4000 | 0.4310 | 0.4310 | - |
May 08, 2024 | 0.3425 | 0.4050 | 0.3425 | 0.4050 | 0.4050 | - |
May 07, 2024 | 0.3470 | 0.3475 | 0.3185 | 0.3435 | 0.3435 | - |
May 06, 2024 | 0.3635 | 0.3635 | 0.3170 | 0.3245 | 0.3245 | - |
May 03, 2024 | 0.3730 | 0.3925 | 0.3585 | 0.3585 | 0.3585 | - |
May 02, 2024 | 0.4055 | 0.4170 | 0.3810 | 0.3810 | 0.3810 | - |
Apr 30, 2024 | 0.5040 | 0.5140 | 0.3725 | 0.3725 | 0.3725 | - |
Apr 29, 2024 | 0.4995 | 0.5320 | 0.4995 | 0.5050 | 0.5050 | - |
Apr 26, 2024 | 0.4965 | 0.5080 | 0.4805 | 0.5000 | 0.5000 | - |
Apr 25, 2024 | 0.5080 | 0.5120 | 0.4920 | 0.4970 | 0.4970 | - |
Apr 24, 2024 | 0.4910 | 0.5050 | 0.4870 | 0.5050 | 0.5050 | - |
Apr 23, 2024 | 0.5060 | 0.5320 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 22, 2024 | 0.4995 | 0.5250 | 0.4925 | 0.5010 | 0.5010 | - |
Apr 19, 2024 | 0.4800 | 0.5200 | 0.4650 | 0.4960 | 0.4960 | - |
Apr 18, 2024 | 0.5070 | 0.5330 | 0.4705 | 0.4705 | 0.4705 | - |
Apr 17, 2024 | 0.4965 | 0.5400 | 0.4965 | 0.5120 | 0.5120 | - |
Apr 16, 2024 | 0.5150 | 0.5530 | 0.4670 | 0.4985 | 0.4985 | - |
Apr 15, 2024 | 0.5500 | 0.5660 | 0.5240 | 0.5240 | 0.5240 | - |
Apr 12, 2024 | 0.5380 | 0.5720 | 0.5380 | 0.5560 | 0.5560 | - |
Apr 11, 2024 | 0.5780 | 0.5780 | 0.5310 | 0.5600 | 0.5600 | - |
Apr 10, 2024 | 0.5420 | 0.5780 | 0.5320 | 0.5680 | 0.5680 | - |
Apr 09, 2024 | 0.9300 | 0.9300 | 0.5480 | 0.5480 | 0.5480 | - |
Apr 08, 2024 | 0.6000 | 0.6610 | 0.6000 | 0.6480 | 0.6480 | - |
Apr 05, 2024 | 0.6230 | 0.6610 | 0.5860 | 0.6010 | 0.6010 | - |
Apr 04, 2024 | 0.6360 | 0.6570 | 0.6080 | 0.6210 | 0.6210 | - |
Apr 03, 2024 | 0.6570 | 0.6750 | 0.6320 | 0.6320 | 0.6320 | - |
Apr 02, 2024 | 0.6710 | 0.6770 | 0.6390 | 0.6640 | 0.6640 | - |
Mar 28, 2024 | 0.5550 | 0.5550 | 0.5150 | 0.5250 | 0.5250 | - |
Mar 27, 2024 | 0.6100 | 0.6250 | 0.5250 | 0.5250 | 0.5250 | - |
Mar 26, 2024 | 0.6100 | 0.6400 | 0.5850 | 0.6050 | 0.6050 | - |
Mar 25, 2024 | 0.5200 | 0.6100 | 0.5200 | 0.6100 | 0.6100 | - |
Mar 22, 2024 | 0.4420 | 0.5250 | 0.4220 | 0.5250 | 0.5250 | - |
Mar 21, 2024 | 0.4760 | 0.4900 | 0.3820 | 0.4400 | 0.4400 | - |
Mar 20, 2024 | 0.3420 | 0.4600 | 0.3240 | 0.4600 | 0.4600 | - |
Mar 19, 2024 | 0.3080 | 0.3400 | 0.2960 | 0.3400 | 0.3400 | - |
Mar 18, 2024 | 0.3140 | 0.3140 | 0.3060 | 0.3080 | 0.3080 | - |
Mar 15, 2024 | 0.3060 | 0.3120 | 0.2900 | 0.3100 | 0.3100 | - |
Mar 14, 2024 | 0.3020 | 0.3160 | 0.3020 | 0.3060 | 0.3060 | - |
Mar 13, 2024 | 0.2920 | 0.3140 | 0.2840 | 0.3120 | 0.3120 | - |
Mar 12, 2024 | 0.2960 | 0.3020 | 0.2840 | 0.2840 | 0.2840 | - |
Mar 11, 2024 | 0.3020 | 0.3060 | 0.2960 | 0.2980 | 0.2980 | - |
Mar 08, 2024 | 0.3160 | 0.3160 | 0.2980 | 0.3080 | 0.3080 | - |
Mar 07, 2024 | 0.3020 | 0.3080 | 0.2880 | 0.3080 | 0.3080 | - |
Mar 06, 2024 | 0.3200 | 0.3200 | 0.3040 | 0.3040 | 0.3040 | - |
Mar 05, 2024 | 0.3360 | 0.3360 | 0.3060 | 0.3060 | 0.3060 | - |
Mar 04, 2024 | 0.3160 | 0.3400 | 0.3160 | 0.3300 | 0.3300 | - |
Mar 01, 2024 | 0.3400 | 0.3400 | 0.3220 | 0.3220 | 0.3220 | - |
Feb 29, 2024 | 0.3380 | 0.3540 | 0.3280 | 0.3280 | 0.3280 | - |
Feb 28, 2024 | 0.3340 | 0.3340 | 0.3280 | 0.3340 | 0.3340 | - |
Feb 27, 2024 | 0.3300 | 0.3460 | 0.3240 | 0.3400 | 0.3400 | - |
Feb 26, 2024 | 0.3220 | 0.3320 | 0.3140 | 0.3280 | 0.3280 | - |
Feb 23, 2024 | 0.3040 | 0.3380 | 0.3040 | 0.3180 | 0.3180 | - |
Feb 22, 2024 | 0.2860 | 0.3100 | 0.2860 | 0.3060 | 0.3060 | - |
Feb 21, 2024 | 0.3320 | 0.3320 | 0.2820 | 0.2820 | 0.2820 | - |
Feb 20, 2024 | 0.3460 | 0.3460 | 0.3320 | 0.3320 | 0.3320 | - |
Feb 19, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
Feb 16, 2024 | 0.3600 | 0.3600 | 0.3380 | 0.3420 | 0.3420 | - |
Feb 15, 2024 | 0.3240 | 0.3420 | 0.3060 | 0.3420 | 0.3420 | - |
Feb 14, 2024 | 0.3120 | 0.3260 | 0.3100 | 0.3120 | 0.3120 | - |
Feb 13, 2024 | 0.3280 | 0.3440 | 0.3040 | 0.3040 | 0.3040 | - |
Feb 12, 2024 | 0.3480 | 0.3480 | 0.3260 | 0.3420 | 0.3420 | - |
Feb 09, 2024 | 0.3640 | 0.3680 | 0.3420 | 0.3420 | 0.3420 | - |
Feb 08, 2024 | 0.3560 | 0.3600 | 0.3380 | 0.3600 | 0.3600 | - |
Feb 07, 2024 | 0.3600 | 0.3600 | 0.3340 | 0.3340 | 0.3340 | - |
Feb 06, 2024 | 0.3520 | 0.3760 | 0.3520 | 0.3660 | 0.3660 | - |
Feb 05, 2024 | 0.3600 | 0.3680 | 0.3520 | 0.3580 | 0.3580 | - |
Feb 02, 2024 | 0.3540 | 0.3880 | 0.3500 | 0.3660 | 0.3660 | - |
Feb 01, 2024 | 0.3260 | 0.3560 | 0.3260 | 0.3500 | 0.3500 | - |
Jan 31, 2024 | 0.3640 | 0.3700 | 0.3260 | 0.3440 | 0.3440 | - |
Jan 30, 2024 | 0.3040 | 0.3660 | 0.3040 | 0.3660 | 0.3660 | - |
Jan 29, 2024 | 0.2920 | 0.3160 | 0.2860 | 0.3120 | 0.3120 | - |
Jan 26, 2024 | 0.2840 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | - |
Jan 25, 2024 | 0.3000 | 0.3040 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 24, 2024 | 0.2960 | 0.2980 | 0.2860 | 0.2960 | 0.2960 | - |
Jan 23, 2024 | 0.2680 | 0.2920 | 0.2680 | 0.2920 | 0.2920 | - |
Jan 22, 2024 | 0.2580 | 0.2760 | 0.2540 | 0.2760 | 0.2760 | - |
Jan 19, 2024 | 0.2720 | 0.2920 | 0.2560 | 0.2560 | 0.2560 | - |
Jan 18, 2024 | 0.3000 | 0.3020 | 0.2840 | 0.2900 | 0.2900 | - |
Jan 17, 2024 | 0.3000 | 0.3060 | 0.3000 | 0.3060 | 0.3060 | - |
Jan 16, 2024 | 0.2980 | 0.3020 | 0.2860 | 0.3020 | 0.3020 | - |
Jan 15, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 12, 2024 | 0.2900 | 0.3020 | 0.2800 | 0.3020 | 0.3020 | - |
Jan 11, 2024 | 0.3000 | 0.3020 | 0.2840 | 0.2840 | 0.2840 | - |
Jan 10, 2024 | 0.3000 | 0.3080 | 0.2880 | 0.3040 | 0.3040 | - |
Jan 09, 2024 | 0.2840 | 0.3300 | 0.2840 | 0.3060 | 0.3060 | - |
Jan 08, 2024 | 0.2600 | 0.2900 | 0.2560 | 0.2900 | 0.2900 | - |
Jan 05, 2024 | 0.2520 | 0.2540 | 0.2440 | 0.2540 | 0.2540 | - |
Jan 04, 2024 | 0.2500 | 0.2580 | 0.2440 | 0.2440 | 0.2440 | - |
Jan 03, 2024 | 0.2600 | 0.2600 | 0.2540 | 0.2560 | 0.2560 | - |
Jan 02, 2024 | 0.2480 | 0.2620 | 0.2460 | 0.2580 | 0.2580 | - |
Dec 29, 2023 | 0.2380 | 0.2380 | 0.2360 | 0.2360 | 0.2360 | - |
Dec 28, 2023 | 0.2460 | 0.2480 | 0.2360 | 0.2460 | 0.2460 | - |
Dec 27, 2023 | 0.2040 | 0.2180 | 0.1850 | 0.2180 | 0.2180 | - |
Dec 22, 2023 | 0.1750 | 0.1810 | 0.1750 | 0.1790 | 0.1790 | - |
Dec 21, 2023 | 0.1770 | 0.1850 | 0.1710 | 0.1730 | 0.1730 | - |
Dec 20, 2023 | 0.1850 | 0.1940 | 0.1760 | 0.1770 | 0.1770 | - |
Dec 19, 2023 | 0.1950 | 0.2060 | 0.1890 | 0.1890 | 0.1890 | - |
Dec 18, 2023 | 0.2160 | 0.2200 | 0.1880 | 0.1960 | 0.1960 | - |
Dec 15, 2023 | 0.2000 | 0.2020 | 0.1890 | 0.2020 | 0.2020 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |