Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 867 |
Apr 18, 2024 | 0.6860 | 0.7140 | 0.6860 | 0.7140 | 0.7140 | 867 |
Apr 17, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Apr 16, 2024 | 0.6860 | 0.7160 | 0.6860 | 0.7160 | 0.7160 | 3,500 |
Apr 15, 2024 | 0.7080 | 0.7220 | 0.7080 | 0.7220 | 0.7220 | 879 |
Apr 12, 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
Apr 11, 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
Apr 10, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Apr 09, 2024 | 0.7300 | 0.7740 | 0.7300 | 0.7740 | 0.7740 | 115 |
Apr 08, 2024 | 0.7180 | 0.8000 | 0.7180 | 0.8000 | 0.8000 | 2,503 |
Apr 05, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7120 | 0.7120 | 8,500 |
Apr 04, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
Apr 03, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
Apr 02, 2024 | 0.6900 | 0.7220 | 0.6900 | 0.7000 | 0.7000 | 4,152 |
Mar 28, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Mar 27, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Mar 26, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Mar 25, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Mar 22, 2024 | 0.5220 | 0.5500 | 0.5220 | 0.5500 | 0.5500 | 2,000 |
Mar 21, 2024 | 0.5620 | 0.5620 | 0.5460 | 0.5460 | 0.5460 | 2,430 |
Mar 20, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Mar 19, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Mar 18, 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
Mar 15, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Mar 14, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Mar 13, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Mar 12, 2024 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | 0.4910 | - |
Mar 11, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Mar 08, 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
Mar 07, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Mar 06, 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Mar 05, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Mar 04, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Mar 01, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Feb 29, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Feb 28, 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
Feb 27, 2024 | 0.3880 | 0.3890 | 0.3880 | 0.3890 | 0.3890 | - |
Feb 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 6,000 |
Feb 23, 2024 | 0.3870 | 0.3900 | 0.3870 | 0.3900 | 0.3900 | 3,000 |
Feb 22, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Feb 21, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Feb 20, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Feb 19, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
Feb 16, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Feb 15, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Feb 14, 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Feb 13, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Feb 12, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Feb 09, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Feb 08, 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
Feb 07, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Feb 06, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 05, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Feb 02, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Feb 01, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jan 31, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Jan 30, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Jan 29, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
Jan 26, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Jan 25, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Jan 24, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Jan 23, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 19, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Jan 18, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Jan 17, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
Jan 16, 2024 | 0.4420 | 0.4420 | 0.4360 | 0.4360 | 0.4360 | 3,200 |
Jan 15, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Jan 12, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Jan 11, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Jan 10, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Jan 09, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Jan 08, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Jan 05, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Jan 04, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 03, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Jan 02, 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Dec 29, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Dec 28, 2023 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Dec 27, 2023 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Dec 22, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Dec 21, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 20, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Dec 19, 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Dec 18, 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Dec 15, 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Dec 14, 2023 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
Dec 13, 2023 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Dec 12, 2023 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
Dec 11, 2023 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Dec 08, 2023 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Dec 07, 2023 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Dec 06, 2023 | 0.4640 | 0.5000 | 0.4640 | 0.5000 | 0.5000 | 2,900 |
Dec 05, 2023 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
Dec 04, 2023 | 0.5140 | 0.5140 | 0.5080 | 0.5080 | 0.5080 | 2,000 |
Dec 01, 2023 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
Nov 30, 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Nov 29, 2023 | 0.4320 | 0.5000 | 0.4320 | 0.5000 | 0.5000 | 2,000 |
Nov 28, 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Nov 27, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |