Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.5575 | 0.5655 | 0.5575 | 0.5655 | 0.5655 | - |
May 16, 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
May 15, 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
May 14, 2024 | 0.5455 | 0.5455 | 0.5435 | 0.5435 | 0.5435 | - |
May 13, 2024 | 0.5520 | 0.5520 | 0.5490 | 0.5490 | 0.5490 | - |
May 10, 2024 | 0.5315 | 0.5335 | 0.5315 | 0.5335 | 0.5335 | - |
May 09, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
May 08, 2024 | 0.5010 | 0.5010 | 0.4904 | 0.4904 | 0.4904 | - |
May 07, 2024 | 0.5070 | 0.5350 | 0.5070 | 0.5350 | 0.5350 | 10,000 |
May 06, 2024 | 0.5035 | 0.5035 | 0.5030 | 0.5030 | 0.5030 | - |
May 03, 2024 | 0.5050 | 0.5050 | 0.5035 | 0.5035 | 0.5035 | - |
May 02, 2024 | 0.4938 | 0.4994 | 0.4938 | 0.4994 | 0.4994 | - |
Apr 30, 2024 | 0.4754 | 0.4778 | 0.4754 | 0.4764 | 0.4764 | - |
Apr 29, 2024 | 0.4776 | 0.5060 | 0.4776 | 0.5060 | 0.5060 | 1,530 |
Apr 26, 2024 | 0.4438 | 0.4438 | 0.4420 | 0.4420 | 0.4420 | - |
Apr 25, 2024 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | 0.4306 | - |
Apr 24, 2024 | 0.4006 | 0.4342 | 0.4006 | 0.4342 | 0.4342 | 6,250 |
Apr 23, 2024 | 0.3978 | 0.3978 | 0.3952 | 0.3952 | 0.3952 | - |
Apr 22, 2024 | 0.4032 | 0.4032 | 0.3988 | 0.3988 | 0.3988 | - |
Apr 19, 2024 | 0.4048 | 0.4048 | 0.4036 | 0.4036 | 0.4036 | - |
Apr 18, 2024 | 0.4146 | 0.4150 | 0.4136 | 0.4148 | 0.4148 | - |
Apr 17, 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | - |
Apr 16, 2024 | 0.4186 | 0.4186 | 0.4174 | 0.4174 | 0.4174 | - |
Apr 15, 2024 | 0.4168 | 0.4462 | 0.4168 | 0.4462 | 0.4462 | 2,000 |
Apr 12, 2024 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | - |
Apr 11, 2024 | 0.4168 | 0.4460 | 0.4168 | 0.4184 | 0.4184 | 8,998 |
Apr 10, 2024 | 0.4092 | 0.4100 | 0.4092 | 0.4100 | 0.4100 | - |
Apr 09, 2024 | 0.4042 | 0.4054 | 0.4042 | 0.4054 | 0.4054 | - |
Apr 08, 2024 | 0.4110 | 0.4110 | 0.4066 | 0.4066 | 0.4066 | - |
Apr 05, 2024 | 0.3854 | 0.3854 | 0.3850 | 0.3850 | 0.3850 | - |
Apr 04, 2024 | 0.3930 | 0.3952 | 0.3930 | 0.3952 | 0.3952 | - |
Apr 03, 2024 | 0.4100 | 0.4100 | 0.3958 | 0.3958 | 0.3958 | - |
Apr 02, 2024 | 0.4144 | 0.4144 | 0.3998 | 0.3998 | 0.3998 | - |
Mar 28, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Mar 27, 2024 | 0.4056 | 0.4056 | 0.4008 | 0.4008 | 0.4008 | - |
Mar 26, 2024 | 0.4354 | 0.4660 | 0.4354 | 0.4660 | 0.4660 | 21,300 |
Mar 25, 2024 | 0.5360 | 0.5650 | 0.5360 | 0.5640 | 0.5640 | 5,435 |
Mar 22, 2024 | 0.5460 | 0.5460 | 0.5420 | 0.5420 | 0.5420 | - |
Mar 21, 2024 | 0.5570 | 0.5895 | 0.5570 | 0.5600 | 0.5600 | 2,250 |
Mar 20, 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
Mar 19, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Mar 18, 2024 | 0.5585 | 0.5855 | 0.5570 | 0.5855 | 0.5855 | 1,000 |
Mar 15, 2024 | 0.5540 | 0.5815 | 0.5525 | 0.5525 | 0.5525 | 1,030 |
Mar 14, 2024 | 0.5500 | 0.5810 | 0.5500 | 0.5810 | 0.5810 | 3,242 |
Mar 13, 2024 | 0.5585 | 0.5585 | 0.5575 | 0.5575 | 0.5575 | - |
Mar 12, 2024 | 0.5605 | 0.5605 | 0.5605 | 0.5605 | 0.5605 | - |
Mar 11, 2024 | 0.5665 | 0.5665 | 0.5545 | 0.5555 | 0.5555 | - |
Mar 08, 2024 | 0.5625 | 0.5785 | 0.5480 | 0.5480 | 0.5480 | 5,830 |
Mar 07, 2024 | 0.5535 | 0.5730 | 0.5435 | 0.5705 | 0.5705 | 11,000 |
Mar 06, 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
Mar 05, 2024 | 0.5310 | 0.5310 | 0.5295 | 0.5295 | 0.5295 | - |
Mar 04, 2024 | 0.5685 | 0.5690 | 0.5425 | 0.5690 | 0.5690 | 10,315 |
Mar 01, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
Feb 29, 2024 | 0.5410 | 0.5410 | 0.5365 | 0.5365 | 0.5365 | - |
Feb 28, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
Feb 27, 2024 | 0.5305 | 0.5340 | 0.5305 | 0.5340 | 0.5340 | - |
Feb 26, 2024 | 0.5500 | 0.5625 | 0.5500 | 0.5590 | 0.5590 | 15,727 |
Feb 23, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 22, 2024 | 0.5620 | 0.5620 | 0.5510 | 0.5510 | 0.5510 | - |
Feb 21, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 10,000 |
Feb 20, 2024 | 0.5465 | 0.5735 | 0.5445 | 0.5445 | 0.5445 | 12,000 |
Feb 19, 2024 | 0.5305 | 0.5305 | 0.5290 | 0.5290 | 0.5290 | - |
Feb 16, 2024 | 0.5045 | 0.5315 | 0.5025 | 0.5025 | 0.5025 | 1,905 |
Feb 15, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Feb 14, 2024 | 0.5000 | 0.5255 | 0.5000 | 0.5255 | 0.5255 | 500 |
Feb 13, 2024 | 0.4948 | 0.5230 | 0.4948 | 0.5230 | 0.5230 | 1,000 |
Feb 12, 2024 | 0.4938 | 0.5240 | 0.4938 | 0.5240 | 0.5240 | 800 |
Feb 09, 2024 | 0.5220 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | 21,535 |
Feb 08, 2024 | 0.5000 | 0.5025 | 0.5000 | 0.5025 | 0.5025 | - |
Feb 07, 2024 | 0.5065 | 0.5065 | 0.5045 | 0.5045 | 0.5045 | - |
Feb 06, 2024 | 0.5045 | 0.5080 | 0.5045 | 0.5080 | 0.5080 | - |
Feb 05, 2024 | 0.4828 | 0.4854 | 0.4828 | 0.4854 | 0.4854 | - |
Feb 02, 2024 | 0.5060 | 0.5315 | 0.5030 | 0.5030 | 0.5030 | 28,250 |
Feb 01, 2024 | 0.5160 | 0.5180 | 0.5135 | 0.5135 | 0.5135 | - |
Jan 31, 2024 | 0.5210 | 0.5225 | 0.5210 | 0.5225 | 0.5225 | - |
Jan 30, 2024 | 0.5570 | 0.5570 | 0.5545 | 0.5545 | 0.5545 | 11,111 |
Jan 29, 2024 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | - |
Jan 26, 2024 | 0.6600 | 0.6600 | 0.6570 | 0.6570 | 0.6570 | - |
Jan 25, 2024 | 0.6760 | 0.6780 | 0.6760 | 0.6780 | 0.6780 | - |
Jan 24, 2024 | 0.6605 | 0.6675 | 0.6605 | 0.6675 | 0.6675 | - |
Jan 23, 2024 | 0.6440 | 0.6740 | 0.6440 | 0.6740 | 0.6740 | - |
Jan 22, 2024 | 0.6390 | 0.6455 | 0.6390 | 0.6455 | 0.6455 | - |
Jan 19, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
Jan 18, 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
Jan 17, 2024 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | - |
Jan 16, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Jan 15, 2024 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 2,000 |
Jan 12, 2024 | 0.7080 | 0.7140 | 0.7080 | 0.7140 | 0.7140 | 2,000 |
Jan 11, 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
Jan 10, 2024 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | 0.6945 | - |
Jan 09, 2024 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | 0.6925 | - |
Jan 08, 2024 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | 0.6780 | - |
Jan 05, 2024 | 0.6905 | 0.6915 | 0.6905 | 0.6915 | 0.6915 | - |
Jan 04, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
Jan 03, 2024 | 0.6980 | 0.7285 | 0.6980 | 0.7285 | 0.7285 | 1,430 |
Jan 02, 2024 | 0.6595 | 0.6890 | 0.6595 | 0.6890 | 0.6890 | 1,961 |
Dec 29, 2023 | 0.6405 | 0.6445 | 0.6405 | 0.6445 | 0.6445 | - |
Dec 28, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Dec 27, 2023 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
Dec 22, 2023 | 0.6105 | 0.6500 | 0.6105 | 0.6500 | 0.6500 | 5,179 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |