Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | - |
Apr 25, 2024 | 0.3170 | 0.3257 | 0.3170 | 0.3257 | 0.3257 | - |
Apr 24, 2024 | 0.3400 | 0.3400 | 0.3218 | 0.3218 | 0.3218 | - |
Apr 23, 2024 | 0.3370 | 0.3434 | 0.3328 | 0.3396 | 0.3396 | - |
Apr 22, 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3367 | 0.3367 | 5,000 |
Apr 19, 2024 | 0.3260 | 0.3361 | 0.3259 | 0.3361 | 0.3361 | - |
Apr 18, 2024 | 0.3240 | 0.3240 | 0.3236 | 0.3236 | 0.3236 | - |
Apr 17, 2024 | 0.3380 | 0.3651 | 0.3328 | 0.3651 | 0.3651 | 700 |
Apr 16, 2024 | 0.3360 | 0.3394 | 0.3323 | 0.3394 | 0.3394 | - |
Apr 15, 2024 | 0.3430 | 0.3430 | 0.3363 | 0.3370 | 0.3370 | - |
Apr 12, 2024 | 0.3430 | 0.3604 | 0.3401 | 0.3401 | 0.3401 | - |
Apr 11, 2024 | 0.3580 | 0.3615 | 0.3412 | 0.3412 | 0.3412 | - |
Apr 10, 2024 | 0.3920 | 0.3920 | 0.3616 | 0.3616 | 0.3616 | - |
Apr 09, 2024 | 0.3900 | 0.3959 | 0.3900 | 0.3933 | 0.3933 | - |
Apr 08, 2024 | 0.3560 | 0.3853 | 0.3530 | 0.3853 | 0.3853 | - |
Apr 05, 2024 | 0.3560 | 0.3603 | 0.3522 | 0.3603 | 0.3603 | - |
Apr 04, 2024 | 0.3430 | 0.3550 | 0.3401 | 0.3550 | 0.3550 | - |
Apr 03, 2024 | 0.3340 | 0.3473 | 0.3340 | 0.3433 | 0.3433 | - |
Apr 02, 2024 | 0.3450 | 0.3450 | 0.3284 | 0.3369 | 0.3369 | - |
Mar 28, 2024 | 0.3900 | 0.3900 | 0.3479 | 0.3479 | 0.3479 | 2,600 |
Mar 27, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Mar 26, 2024 | 0.3360 | 0.3577 | 0.3360 | 0.3577 | 0.3577 | - |
Mar 25, 2024 | 0.3040 | 0.3442 | 0.3040 | 0.3365 | 0.3365 | - |
Mar 22, 2024 | 0.2860 | 0.3475 | 0.2860 | 0.3038 | 0.3038 | 3,000 |
Mar 21, 2024 | 0.2790 | 0.2930 | 0.2790 | 0.2894 | 0.2894 | - |
Mar 20, 2024 | 0.2880 | 0.2880 | 0.2692 | 0.2816 | 0.2816 | - |
Mar 19, 2024 | 0.2920 | 0.2934 | 0.2883 | 0.2883 | 0.2883 | - |
Mar 18, 2024 | 0.2920 | 0.2962 | 0.2905 | 0.2914 | 0.2914 | - |
Mar 15, 2024 | 0.3060 | 0.3060 | 0.2919 | 0.2919 | 0.2919 | - |
Mar 14, 2024 | 0.3060 | 0.3213 | 0.3060 | 0.3074 | 0.3074 | - |
Mar 13, 2024 | 0.3030 | 0.3084 | 0.2979 | 0.3084 | 0.3084 | - |
Mar 12, 2024 | 0.3030 | 0.3160 | 0.3030 | 0.3057 | 0.3057 | - |
Mar 11, 2024 | 0.2980 | 0.3048 | 0.2940 | 0.3032 | 0.3032 | - |
Mar 08, 2024 | 0.3020 | 0.3020 | 0.2948 | 0.2978 | 0.2978 | - |
Mar 07, 2024 | 0.2790 | 0.3018 | 0.2745 | 0.3012 | 0.3012 | - |
Mar 06, 2024 | 0.2840 | 0.2840 | 0.2733 | 0.2790 | 0.2790 | - |
Mar 05, 2024 | 0.2820 | 0.2844 | 0.2820 | 0.2843 | 0.2843 | - |
Mar 04, 2024 | 0.3080 | 0.3080 | 0.2840 | 0.2840 | 0.2840 | - |
Mar 01, 2024 | 0.3070 | 0.3119 | 0.2990 | 0.3086 | 0.3086 | - |
Feb 29, 2024 | 0.3110 | 0.3130 | 0.3060 | 0.3088 | 0.3088 | - |
Feb 28, 2024 | 0.2980 | 0.3380 | 0.2980 | 0.3135 | 0.3135 | 500 |
Feb 27, 2024 | 0.3040 | 0.3191 | 0.3037 | 0.3037 | 0.3037 | - |
Feb 26, 2024 | 0.3500 | 0.3500 | 0.3147 | 0.3147 | 0.3147 | - |
Feb 23, 2024 | 0.3110 | 0.3120 | 0.3045 | 0.3045 | 0.3045 | - |
Feb 22, 2024 | 0.2820 | 0.3122 | 0.2820 | 0.3122 | 0.3122 | - |
Feb 21, 2024 | 0.2980 | 0.3124 | 0.2980 | 0.3124 | 0.3124 | - |
Feb 20, 2024 | 0.3040 | 0.3040 | 0.3007 | 0.3007 | 0.3007 | - |
Feb 19, 2024 | 0.3140 | 0.3190 | 0.3064 | 0.3064 | 0.3064 | - |
Feb 16, 2024 | 0.3170 | 0.3244 | 0.3103 | 0.3104 | 0.3104 | - |
Feb 15, 2024 | 0.3100 | 0.3225 | 0.3073 | 0.3193 | 0.3193 | - |
Feb 14, 2024 | 0.3020 | 0.3111 | 0.2937 | 0.3111 | 0.3111 | - |
Feb 13, 2024 | 0.3190 | 0.3190 | 0.3011 | 0.3011 | 0.3011 | - |
Feb 12, 2024 | 0.2820 | 0.3208 | 0.2820 | 0.3197 | 0.3197 | - |
Feb 09, 2024 | 0.2940 | 0.3000 | 0.2890 | 0.3000 | 0.3000 | 200 |
Feb 08, 2024 | 0.2990 | 0.3055 | 0.2843 | 0.2959 | 0.2959 | - |
Feb 07, 2024 | 0.3670 | 0.3700 | 0.3004 | 0.3010 | 0.3010 | 4,200 |
Feb 06, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
Feb 05, 2024 | 0.3820 | 0.3843 | 0.3651 | 0.3651 | 0.3651 | - |
Feb 02, 2024 | 0.3910 | 0.4065 | 0.3811 | 0.3817 | 0.3817 | - |
Feb 01, 2024 | 0.4090 | 0.4090 | 0.3898 | 0.3918 | 0.3918 | - |
Jan 31, 2024 | 0.3980 | 0.4139 | 0.3917 | 0.4139 | 0.4139 | - |
Jan 30, 2024 | 0.4120 | 0.4168 | 0.3975 | 0.3975 | 0.3975 | - |
Jan 29, 2024 | 0.4120 | 0.4120 | 0.4015 | 0.4015 | 0.4015 | - |
Jan 26, 2024 | 0.4080 | 0.4104 | 0.4017 | 0.4104 | 0.4104 | - |
Jan 25, 2024 | 0.3640 | 0.4094 | 0.3640 | 0.4080 | 0.4080 | - |
Jan 24, 2024 | 0.3650 | 0.3688 | 0.3583 | 0.3628 | 0.3628 | 100 |
Jan 23, 2024 | 0.3510 | 0.3648 | 0.3473 | 0.3639 | 0.3639 | - |
Jan 22, 2024 | 0.3440 | 0.3562 | 0.3440 | 0.3509 | 0.3509 | - |
Jan 19, 2024 | 0.3700 | 0.3700 | 0.3369 | 0.3426 | 0.3426 | - |
Jan 18, 2024 | 0.3690 | 0.3726 | 0.3683 | 0.3713 | 0.3713 | - |
Jan 17, 2024 | 0.4000 | 0.4000 | 0.3662 | 0.3669 | 0.3669 | 6,197 |
Jan 16, 2024 | 0.3810 | 0.3911 | 0.3810 | 0.3830 | 0.3830 | - |
Jan 15, 2024 | 0.4240 | 0.4240 | 0.3827 | 0.3827 | 0.3827 | - |
Jan 12, 2024 | 0.4100 | 0.4571 | 0.4100 | 0.4230 | 0.4230 | 1,000 |
Jan 11, 2024 | 0.4580 | 0.4580 | 0.4108 | 0.4108 | 0.4108 | - |
Jan 10, 2024 | 0.4550 | 0.4550 | 0.4403 | 0.4436 | 0.4436 | - |
Jan 09, 2024 | 0.4670 | 0.4670 | 0.4388 | 0.4388 | 0.4388 | - |
Jan 08, 2024 | 0.4650 | 0.4680 | 0.4444 | 0.4494 | 0.4494 | 100 |
Jan 05, 2024 | 0.4730 | 0.4754 | 0.4469 | 0.4469 | 0.4469 | - |
Jan 04, 2024 | 0.4230 | 0.4563 | 0.4230 | 0.4563 | 0.4563 | - |
Jan 03, 2024 | 0.4480 | 0.4647 | 0.4213 | 0.4245 | 0.4245 | 600 |
Jan 02, 2024 | 0.4500 | 0.4500 | 0.4192 | 0.4350 | 0.4350 | - |
Dec 29, 2023 | 0.4650 | 0.4650 | 0.4508 | 0.4508 | 0.4508 | - |
Dec 28, 2023 | 0.4720 | 0.4820 | 0.4483 | 0.4483 | 0.4483 | - |
Dec 27, 2023 | 0.4580 | 0.5000 | 0.4512 | 0.5000 | 0.5000 | 13,800 |
Dec 22, 2023 | 0.4440 | 0.4440 | 0.4282 | 0.4428 | 0.4428 | - |
Dec 21, 2023 | 0.4270 | 0.4319 | 0.4196 | 0.4317 | 0.4317 | - |
Dec 20, 2023 | 0.4530 | 0.4530 | 0.4267 | 0.4283 | 0.4283 | - |
Dec 19, 2023 | 0.4220 | 0.4437 | 0.4220 | 0.4369 | 0.4369 | - |
Dec 18, 2023 | 0.4050 | 0.4218 | 0.4050 | 0.4215 | 0.4215 | - |
Dec 15, 2023 | 0.4210 | 0.4688 | 0.4092 | 0.4092 | 0.4092 | 1,500 |
Dec 14, 2023 | 0.3640 | 0.4288 | 0.3640 | 0.4188 | 0.4188 | - |
Dec 13, 2023 | 0.3440 | 0.3626 | 0.3440 | 0.3626 | 0.3626 | - |
Dec 12, 2023 | 0.3570 | 0.3570 | 0.3431 | 0.3459 | 0.3459 | - |
Dec 11, 2023 | 0.3590 | 0.3603 | 0.3569 | 0.3582 | 0.3582 | - |
Dec 08, 2023 | 0.3740 | 0.3755 | 0.3581 | 0.3581 | 0.3581 | - |
Dec 07, 2023 | 0.3650 | 0.3732 | 0.3533 | 0.3732 | 0.3732 | - |
Dec 06, 2023 | 0.3370 | 0.3653 | 0.3370 | 0.3653 | 0.3653 | - |
Dec 05, 2023 | 0.3290 | 0.3461 | 0.3290 | 0.3382 | 0.3382 | - |
Dec 04, 2023 | 0.3200 | 0.3359 | 0.3200 | 0.3265 | 0.3265 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |