Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,899 |
May 02, 2024 | 0.1667 | 0.1898 | 0.1600 | 0.1800 | 0.1800 | 23,876 |
May 01, 2024 | 0.1750 | 0.1900 | 0.1555 | 0.1841 | 0.1841 | 23,420 |
Apr 30, 2024 | 0.1990 | 0.2000 | 0.1720 | 0.1995 | 0.1995 | 6,631 |
Apr 29, 2024 | 0.1755 | 0.2098 | 0.1710 | 0.2093 | 0.2093 | 6,700 |
Apr 26, 2024 | 0.1998 | 0.2097 | 0.1998 | 0.2097 | 0.2097 | 2,000 |
Apr 25, 2024 | 0.1810 | 0.2094 | 0.1810 | 0.2094 | 0.2094 | 945 |
Apr 24, 2024 | 0.1999 | 0.2100 | 0.1980 | 0.1999 | 0.1999 | 6,305 |
Apr 23, 2024 | 0.1875 | 0.2100 | 0.1875 | 0.1980 | 0.1980 | 22,943 |
Apr 22, 2024 | 0.2297 | 0.2297 | 0.1800 | 0.1950 | 0.1950 | 24,843 |
Apr 19, 2024 | 0.2040 | 0.2197 | 0.1800 | 0.1800 | 0.1800 | 21,083 |
Apr 18, 2024 | 0.2028 | 0.2190 | 0.1320 | 0.1320 | 0.1320 | 49,005 |
Apr 17, 2024 | 0.2030 | 0.2190 | 0.1963 | 0.2190 | 0.2190 | 26,818 |
Apr 16, 2024 | 0.2096 | 0.2250 | 0.2030 | 0.2115 | 0.2115 | 15,745 |
Apr 15, 2024 | 0.2030 | 0.2289 | 0.2030 | 0.2067 | 0.2067 | 4,300 |
Apr 12, 2024 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 0.2400 | 2,200 |
Apr 11, 2024 | 0.2200 | 0.2400 | 0.2015 | 0.2400 | 0.2400 | 33,215 |
Apr 10, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,648 |
Apr 09, 2024 | 0.2623 | 0.2623 | 0.2290 | 0.2290 | 0.2290 | 25,295 |
Apr 08, 2024 | 0.2500 | 0.2500 | 0.2270 | 0.2270 | 0.2270 | 4,679 |
Apr 05, 2024 | 0.2499 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 1,560 |
Apr 04, 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 10,200 |
Apr 03, 2024 | 0.2450 | 0.2450 | 0.2391 | 0.2391 | 0.2391 | 3,296 |
Apr 02, 2024 | 0.2251 | 0.2600 | 0.2251 | 0.2391 | 0.2391 | 9,544 |
Apr 01, 2024 | 0.2597 | 0.2600 | 0.2390 | 0.2457 | 0.2457 | 11,739 |
Mar 28, 2024 | 0.2500 | 0.2597 | 0.2381 | 0.2597 | 0.2597 | 9,082 |
Mar 27, 2024 | 0.2500 | 0.2500 | 0.2381 | 0.2500 | 0.2500 | 4,136 |
Mar 26, 2024 | 0.2381 | 0.2500 | 0.2381 | 0.2500 | 0.2500 | 10,400 |
Mar 25, 2024 | 0.2380 | 0.2597 | 0.2380 | 0.2480 | 0.2480 | 1,759 |
Mar 22, 2024 | 0.2184 | 0.2400 | 0.2184 | 0.2380 | 0.2380 | 11,512 |
Mar 21, 2024 | 0.2380 | 0.2380 | 0.2005 | 0.2267 | 0.2267 | 39,531 |
Mar 20, 2024 | 0.2280 | 0.2380 | 0.2100 | 0.2380 | 0.2380 | 7,200 |
Mar 19, 2024 | 0.2200 | 0.2343 | 0.2073 | 0.2343 | 0.2343 | 8,525 |
Mar 18, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,555 |
Mar 15, 2024 | 0.2177 | 0.2200 | 0.2073 | 0.2177 | 0.2177 | 3,632 |
Mar 14, 2024 | 0.1917 | 0.2176 | 0.1917 | 0.2176 | 0.2176 | 1,120 |
Mar 13, 2024 | 0.2200 | 0.2419 | 0.1650 | 0.2166 | 0.2166 | 110,017 |
Mar 12, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 21,080 |
Mar 11, 2024 | 0.2440 | 0.2500 | 0.2440 | 0.2500 | 0.2500 | 211 |
Mar 08, 2024 | 0.2499 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,712 |
Mar 07, 2024 | 0.2475 | 0.2499 | 0.2300 | 0.2320 | 0.2320 | 13,061 |
Mar 06, 2024 | 0.2320 | 0.2499 | 0.2106 | 0.2499 | 0.2499 | 12,010 |
Mar 05, 2024 | 0.2498 | 0.2600 | 0.2330 | 0.2500 | 0.2500 | 6,087 |
Mar 04, 2024 | 0.2300 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 4,310 |
Mar 01, 2024 | 0.2498 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 24,165 |
Feb 29, 2024 | 0.2429 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 16,207 |
Feb 28, 2024 | 0.2200 | 0.2498 | 0.2200 | 0.2462 | 0.2462 | 4,480 |
Feb 27, 2024 | 0.2410 | 0.2566 | 0.2200 | 0.2498 | 0.2498 | 68,210 |
Feb 26, 2024 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | 0.2500 | 99,270 |
Feb 23, 2024 | 0.2261 | 0.2665 | 0.2261 | 0.2665 | 0.2665 | 11,870 |
Feb 22, 2024 | 0.2700 | 0.2700 | 0.2221 | 0.2600 | 0.2600 | 80,051 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 3,134 |
Feb 20, 2024 | 0.2440 | 0.2795 | 0.2205 | 0.2700 | 0.2700 | 36,408 |
Feb 16, 2024 | 0.2320 | 0.2764 | 0.2320 | 0.2764 | 0.2764 | 7,301 |
Feb 15, 2024 | 0.2752 | 0.2752 | 0.2320 | 0.2524 | 0.2524 | 41,380 |
Feb 14, 2024 | 0.2311 | 0.2900 | 0.2311 | 0.2600 | 0.2600 | 14,820 |
Feb 13, 2024 | 0.2576 | 0.2913 | 0.2429 | 0.2764 | 0.2764 | 5,012 |
Feb 12, 2024 | 0.2800 | 0.2920 | 0.2800 | 0.2920 | 0.2920 | 537 |
Feb 09, 2024 | 0.2923 | 0.3100 | 0.2510 | 0.3000 | 0.3000 | 6,972 |
Feb 08, 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2926 | 0.2926 | 30,427 |
Feb 07, 2024 | 0.3100 | 0.3100 | 0.2275 | 0.3100 | 0.3100 | 12,220 |
Feb 06, 2024 | 0.2450 | 0.3100 | 0.2450 | 0.3100 | 0.3100 | 3,266 |
Feb 05, 2024 | 0.2400 | 0.2970 | 0.2400 | 0.2970 | 0.2970 | 15,303 |
Feb 02, 2024 | 0.2510 | 0.2853 | 0.2400 | 0.2800 | 0.2800 | 16,259 |
Feb 01, 2024 | 0.2686 | 0.2970 | 0.2421 | 0.2600 | 0.2600 | 13,164 |
Jan 31, 2024 | 0.2764 | 0.2800 | 0.2620 | 0.2686 | 0.2686 | 9,105 |
Jan 30, 2024 | 0.2899 | 0.2899 | 0.2799 | 0.2799 | 0.2799 | 686 |
Jan 29, 2024 | 0.2989 | 0.2989 | 0.2463 | 0.2755 | 0.2755 | 15,287 |
Jan 26, 2024 | 0.2990 | 0.2990 | 0.2605 | 0.2815 | 0.2815 | 1,810 |
Jan 25, 2024 | 0.2600 | 0.3125 | 0.2500 | 0.2938 | 0.2938 | 20,500 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.2600 | 0.2635 | 0.2635 | 54,930 |
Jan 23, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3150 | 0.3150 | 9,750 |
Jan 22, 2024 | 0.3350 | 0.3350 | 0.2700 | 0.3298 | 0.3298 | 21,165 |
Jan 19, 2024 | 0.3300 | 0.3400 | 0.2920 | 0.3156 | 0.3156 | 21,635 |
Jan 18, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 5,200 |
Jan 17, 2024 | 0.3200 | 0.3200 | 0.2922 | 0.3195 | 0.3195 | 1,906 |
Jan 16, 2024 | 0.3280 | 0.3280 | 0.2824 | 0.3100 | 0.3100 | 5,088 |
Jan 12, 2024 | 0.2958 | 0.3280 | 0.2870 | 0.3280 | 0.3280 | 1,667 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.2822 | 0.2880 | 0.2880 | 20,750 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.2911 | 0.2911 | 0.2911 | 1,597 |
Jan 09, 2024 | 0.3297 | 0.3400 | 0.2911 | 0.2938 | 0.2938 | 6,297 |
Jan 08, 2024 | 0.2820 | 0.3400 | 0.2820 | 0.3400 | 0.3400 | 4,592 |
Jan 05, 2024 | 0.2855 | 0.3400 | 0.2855 | 0.3342 | 0.3342 | 5,341 |
Jan 04, 2024 | 0.3200 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 8,156 |
Jan 03, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3025 | 0.3025 | 12,853 |
Jan 02, 2024 | 0.2701 | 0.3400 | 0.2701 | 0.3300 | 0.3300 | 4,566 |
Dec 29, 2023 | 0.3400 | 0.3400 | 0.3020 | 0.3200 | 0.3200 | 2,509 |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.2160 | 0.3400 | 0.3400 | 42,785 |
Dec 27, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 19,858 |
Dec 26, 2023 | 0.3400 | 0.3400 | 0.2500 | 0.3200 | 0.3200 | 5,259 |
Dec 22, 2023 | 0.3100 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 3,700 |
Dec 21, 2023 | 0.2501 | 0.3125 | 0.2501 | 0.3125 | 0.3125 | 2,441 |
Dec 20, 2023 | 0.3125 | 0.3200 | 0.2400 | 0.3063 | 0.3063 | 32,559 |
Dec 19, 2023 | 0.3100 | 0.3125 | 0.2603 | 0.3125 | 0.3125 | 25,228 |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2720 | 0.3000 | 0.3000 | 8,276 |
Dec 15, 2023 | 0.2453 | 0.3000 | 0.2405 | 0.3000 | 0.3000 | 8,379 |
Dec 14, 2023 | 0.2849 | 0.3000 | 0.2500 | 0.2851 | 0.2851 | 3,885 |
Dec 13, 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 6,915 |
Dec 12, 2023 | 0.3000 | 0.3095 | 0.2800 | 0.2800 | 0.2800 | 2,775 |
Dec 11, 2023 | 0.2700 | 0.3200 | 0.2700 | 0.2735 | 0.2735 | 14,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |