Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5167 | 0.5167 | 0.5114 | 0.5139 | 0.5139 | - |
May 03, 2024 | 0.5166 | 0.5168 | 0.5113 | 0.5166 | 0.5166 | - |
May 02, 2024 | 0.5159 | 0.5190 | 0.5152 | 0.5159 | 0.5159 | - |
May 01, 2024 | 0.5189 | 0.5207 | 0.5174 | 0.5189 | 0.5189 | - |
Apr 30, 2024 | 0.5144 | 0.5177 | 0.5140 | 0.5144 | 0.5144 | - |
Apr 29, 2024 | 0.5152 | 0.5172 | 0.5136 | 0.5152 | 0.5152 | - |
Apr 26, 2024 | 0.5136 | 0.5173 | 0.5131 | 0.5135 | 0.5135 | - |
Apr 25, 2024 | 0.5172 | 0.5182 | 0.5132 | 0.5169 | 0.5169 | - |
Apr 24, 2024 | 0.5137 | 0.5177 | 0.5129 | 0.5137 | 0.5137 | - |
Apr 23, 2024 | 0.5169 | 0.5190 | 0.5134 | 0.5166 | 0.5166 | - |
Apr 22, 2024 | 0.5159 | 0.5188 | 0.5148 | 0.5157 | 0.5157 | - |
Apr 19, 2024 | 0.5203 | 0.5252 | 0.5153 | 0.5203 | 0.5203 | - |
Apr 18, 2024 | 0.5192 | 0.5196 | 0.5161 | 0.5191 | 0.5191 | - |
Apr 17, 2024 | 0.5249 | 0.5256 | 0.5194 | 0.5249 | 0.5249 | - |
Apr 16, 2024 | 0.5174 | 0.5242 | 0.5172 | 0.5173 | 0.5173 | - |
Apr 15, 2024 | 0.5131 | 0.5176 | 0.5114 | 0.5131 | 0.5131 | - |
Apr 12, 2024 | 0.5069 | 0.5147 | 0.5066 | 0.5069 | 0.5069 | - |
Apr 11, 2024 | 0.5068 | 0.5082 | 0.5053 | 0.5068 | 0.5068 | - |
Apr 10, 2024 | 0.5017 | 0.5073 | 0.4999 | 0.5017 | 0.5017 | - |
Apr 09, 2024 | 0.5006 | 0.5019 | 0.4993 | 0.5006 | 0.5006 | - |
Apr 08, 2024 | 0.5049 | 0.5052 | 0.5019 | 0.5049 | 0.5049 | - |
Apr 05, 2024 | 0.5056 | 0.5069 | 0.5043 | 0.5056 | 0.5056 | - |
Apr 04, 2024 | 0.5058 | 0.5062 | 0.5033 | 0.5059 | 0.5059 | - |
Apr 03, 2024 | 0.5085 | 0.5097 | 0.5062 | 0.5089 | 0.5089 | - |
Apr 02, 2024 | 0.5110 | 0.5119 | 0.5083 | 0.5110 | 0.5110 | - |
Apr 01, 2024 | 0.5085 | 0.5118 | 0.5077 | 0.5089 | 0.5089 | - |
Mar 29, 2024 | 0.5095 | 0.5107 | 0.5077 | 0.5094 | 0.5094 | - |
Mar 28, 2024 | 0.5098 | 0.5123 | 0.5088 | 0.5097 | 0.5097 | - |
Mar 27, 2024 | 0.5082 | 0.5108 | 0.5081 | 0.5082 | 0.5082 | - |
Mar 26, 2024 | 0.5079 | 0.5087 | 0.5066 | 0.5078 | 0.5078 | - |
Mar 25, 2024 | 0.5104 | 0.5104 | 0.5075 | 0.5104 | 0.5104 | - |
Mar 22, 2024 | 0.5066 | 0.5110 | 0.5061 | 0.5063 | 0.5063 | - |
Mar 21, 2024 | 0.5037 | 0.5071 | 0.5034 | 0.5037 | 0.5037 | - |
Mar 20, 2024 | 0.5076 | 0.5102 | 0.5069 | 0.5076 | 0.5076 | - |
Mar 19, 2024 | 0.5081 | 0.5098 | 0.5077 | 0.5081 | 0.5081 | - |
Mar 18, 2024 | 0.5049 | 0.5080 | 0.5048 | 0.5047 | 0.5047 | - |
Mar 15, 2024 | 0.5041 | 0.5052 | 0.5034 | 0.5040 | 0.5040 | - |
Mar 14, 2024 | 0.4997 | 0.5044 | 0.4995 | 0.4997 | 0.4997 | - |
Mar 13, 2024 | 0.5015 | 0.5021 | 0.4998 | 0.5014 | 0.5014 | - |
Mar 12, 2024 | 0.5006 | 0.5028 | 0.4997 | 0.5005 | 0.5005 | - |
Mar 11, 2024 | 0.5027 | 0.5029 | 0.4999 | 0.5027 | 0.5027 | - |
Mar 08, 2024 | 0.5021 | 0.5042 | 0.5009 | 0.5021 | 0.5021 | - |
Mar 07, 2024 | 0.5040 | 0.5058 | 0.5026 | 0.5041 | 0.5041 | - |
Mar 06, 2024 | 0.5075 | 0.5081 | 0.5035 | 0.5074 | 0.5074 | - |
Mar 05, 2024 | 0.5087 | 0.5098 | 0.5070 | 0.5087 | 0.5087 | - |
Mar 04, 2024 | 0.5084 | 0.5095 | 0.5077 | 0.5084 | 0.5084 | - |
Mar 01, 2024 | 0.5099 | 0.5110 | 0.5084 | 0.5099 | 0.5099 | - |
Feb 29, 2024 | 0.5087 | 0.5104 | 0.5078 | 0.5087 | 0.5087 | - |
Feb 28, 2024 | 0.5074 | 0.5100 | 0.5069 | 0.5074 | 0.5074 | - |
Feb 27, 2024 | 0.5075 | 0.5089 | 0.5061 | 0.5075 | 0.5075 | - |
Feb 26, 2024 | 0.5085 | 0.5090 | 0.5065 | 0.5085 | 0.5085 | - |
Feb 23, 2024 | 0.5103 | 0.5123 | 0.5082 | 0.5103 | 0.5103 | - |
Feb 22, 2024 | 0.5099 | 0.5115 | 0.5063 | 0.5100 | 0.5100 | - |
Feb 21, 2024 | 0.5102 | 0.5122 | 0.5093 | 0.5099 | 0.5099 | - |
Feb 20, 2024 | 0.5133 | 0.5139 | 0.5096 | 0.5132 | 0.5132 | - |
Feb 19, 2024 | 0.5142 | 0.5150 | 0.5131 | 0.5141 | 0.5141 | - |
Feb 16, 2024 | 0.5153 | 0.5176 | 0.5139 | 0.5153 | 0.5153 | - |
Feb 15, 2024 | 0.5170 | 0.5179 | 0.5148 | 0.5171 | 0.5171 | - |
Feb 14, 2024 | 0.5178 | 0.5200 | 0.5171 | 0.5179 | 0.5179 | - |
Feb 13, 2024 | 0.5115 | 0.5185 | 0.5113 | 0.5115 | 0.5115 | - |
Feb 12, 2024 | 0.5120 | 0.5139 | 0.5116 | 0.5118 | 0.5118 | - |
Feb 09, 2024 | 0.5128 | 0.5138 | 0.5111 | 0.5129 | 0.5129 | - |
Feb 08, 2024 | 0.5151 | 0.5163 | 0.5120 | 0.5153 | 0.5153 | - |
Feb 07, 2024 | 0.5165 | 0.5171 | 0.5148 | 0.5163 | 0.5163 | - |
Feb 06, 2024 | 0.5163 | 0.5188 | 0.5143 | 0.5164 | 0.5164 | - |
Feb 05, 2024 | 0.5117 | 0.5179 | 0.5108 | 0.5115 | 0.5115 | - |
Feb 02, 2024 | 0.5073 | 0.5133 | 0.5059 | 0.5073 | 0.5073 | - |
Feb 01, 2024 | 0.5124 | 0.5143 | 0.5074 | 0.5122 | 0.5122 | - |
Jan 31, 2024 | 0.5129 | 0.5152 | 0.5088 | 0.5129 | 0.5129 | - |
Jan 30, 2024 | 0.5157 | 0.5173 | 0.5130 | 0.5156 | 0.5156 | - |
Jan 29, 2024 | 0.5153 | 0.5181 | 0.5145 | 0.5152 | 0.5152 | - |
Jan 26, 2024 | 0.5155 | 0.5180 | 0.5139 | 0.5155 | 0.5155 | - |
Jan 25, 2024 | 0.5148 | 0.5169 | 0.5135 | 0.5147 | 0.5147 | - |
Jan 24, 2024 | 0.5166 | 0.5169 | 0.5113 | 0.5165 | 0.5165 | - |
Jan 23, 2024 | 0.5128 | 0.5187 | 0.5101 | 0.5128 | 0.5128 | - |
Jan 22, 2024 | 0.5112 | 0.5127 | 0.5098 | 0.5110 | 0.5110 | - |
Jan 19, 2024 | 0.5150 | 0.5167 | 0.5118 | 0.5151 | 0.5151 | - |
Jan 18, 2024 | 0.5163 | 0.5190 | 0.5160 | 0.5163 | 0.5163 | - |
Jan 17, 2024 | 0.5156 | 0.5195 | 0.5151 | 0.5156 | 0.5156 | - |
Jan 16, 2024 | 0.5102 | 0.5166 | 0.5102 | 0.5101 | 0.5101 | - |
Jan 15, 2024 | 0.5085 | 0.5114 | 0.5085 | 0.5085 | 0.5085 | - |
Jan 12, 2024 | 0.5069 | 0.5099 | 0.5062 | 0.5069 | 0.5069 | - |
Jan 11, 2024 | 0.5048 | 0.5097 | 0.5044 | 0.5051 | 0.5051 | - |
Jan 10, 2024 | 0.5086 | 0.5090 | 0.5059 | 0.5086 | 0.5086 | - |
Jan 09, 2024 | 0.5067 | 0.5090 | 0.5056 | 0.5066 | 0.5066 | - |
Jan 08, 2024 | 0.5078 | 0.5107 | 0.5053 | 0.5081 | 0.5081 | - |
Jan 05, 2024 | 0.5083 | 0.5126 | 0.5056 | 0.5082 | 0.5082 | - |
Jan 04, 2024 | 0.5099 | 0.5106 | 0.5072 | 0.5100 | 0.5100 | - |
Jan 03, 2024 | 0.5106 | 0.5129 | 0.5093 | 0.5106 | 0.5106 | - |
Jan 02, 2024 | 0.6882 | 0.6883 | 0.5029 | 0.6882 | 0.6882 | - |
Jan 01, 2024 | 0.5035 | 0.5043 | 0.5034 | 0.5035 | 0.5035 | - |
Dec 29, 2023 | 0.5013 | 0.5039 | 0.5004 | 0.5013 | 0.5013 | - |
Dec 28, 2023 | 0.4978 | 0.5018 | 0.4970 | 0.4978 | 0.4978 | - |
Dec 27, 2023 | 0.5016 | 0.5027 | 0.4978 | 0.5016 | 0.5016 | - |
Dec 26, 2023 | 0.5036 | 0.5051 | 0.5022 | 0.5035 | 0.5035 | - |
Dec 25, 2023 | 0.5025 | 0.5074 | 0.5025 | 0.5025 | 0.5025 | - |
Dec 22, 2023 | 0.5030 | 0.5052 | 0.5022 | 0.5030 | 0.5030 | - |
Dec 21, 2023 | 0.5082 | 0.5088 | 0.5044 | 0.5082 | 0.5082 | - |
Dec 20, 2023 | 0.5048 | 0.5088 | 0.5047 | 0.5048 | 0.5048 | - |
Dec 19, 2023 | 0.5074 | 0.5085 | 0.5056 | 0.5075 | 0.5075 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |