Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3101 | 0.3211 | 0.3101 | 0.3200 | 0.3200 | 110,720 |
May 02, 2024 | 0.2983 | 0.3236 | 0.2983 | 0.3236 | 0.3236 | 100,500 |
May 01, 2024 | 0.2963 | 0.3031 | 0.2900 | 0.3000 | 0.3000 | 140,224 |
Apr 30, 2024 | 0.3056 | 0.3200 | 0.3056 | 0.3059 | 0.3059 | 2,890 |
Apr 29, 2024 | 0.3240 | 0.3307 | 0.3240 | 0.3241 | 0.3241 | 8,500 |
Apr 26, 2024 | 0.3221 | 0.3221 | 0.3111 | 0.3111 | 0.3111 | 12,996 |
Apr 25, 2024 | 0.3255 | 0.3255 | 0.3156 | 0.3156 | 0.3156 | 5,000 |
Apr 24, 2024 | 0.3385 | 0.3385 | 0.3193 | 0.3218 | 0.3218 | 6,283 |
Apr 23, 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 550 |
Apr 22, 2024 | 0.3521 | 0.3522 | 0.3423 | 0.3500 | 0.3500 | 17,153 |
Apr 19, 2024 | 0.3800 | 0.3800 | 0.3389 | 0.3400 | 0.3400 | 12,350 |
Apr 18, 2024 | 0.3556 | 0.3583 | 0.3476 | 0.3540 | 0.3540 | 38,326 |
Apr 17, 2024 | 0.3200 | 0.3250 | 0.3198 | 0.3200 | 0.3200 | 6,822 |
Apr 16, 2024 | 0.3352 | 0.3352 | 0.3289 | 0.3318 | 0.3318 | 40,615 |
Apr 15, 2024 | 0.3338 | 0.3374 | 0.3300 | 0.3300 | 0.3300 | 16,595 |
Apr 12, 2024 | 0.3417 | 0.3417 | 0.3200 | 0.3200 | 0.3200 | 7,444 |
Apr 11, 2024 | 0.3469 | 0.3469 | 0.3320 | 0.3320 | 0.3320 | 28,823 |
Apr 10, 2024 | 0.3537 | 0.3580 | 0.3526 | 0.3526 | 0.3526 | 16,725 |
Apr 09, 2024 | 0.3600 | 0.3738 | 0.3423 | 0.3423 | 0.3423 | 128,440 |
Apr 08, 2024 | 0.3225 | 0.3494 | 0.3058 | 0.3494 | 0.3494 | 228,270 |
Apr 05, 2024 | 0.3185 | 0.3240 | 0.3078 | 0.3078 | 0.3078 | 19,118 |
Apr 04, 2024 | 0.3005 | 0.3409 | 0.2960 | 0.3160 | 0.3160 | 553,223 |
Apr 03, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2857 | 0.2857 | 58,657 |
Apr 02, 2024 | 0.2770 | 0.2858 | 0.2770 | 0.2858 | 0.2858 | 11,700 |
Apr 01, 2024 | 0.2443 | 0.2556 | 0.2400 | 0.2556 | 0.2556 | 165,210 |
Mar 28, 2024 | 0.2512 | 0.2512 | 0.2461 | 0.2461 | 0.2461 | 59,555 |
Mar 27, 2024 | 0.2326 | 0.2380 | 0.2223 | 0.2380 | 0.2380 | 1,348 |
Mar 26, 2024 | 0.2100 | 0.2232 | 0.2100 | 0.2232 | 0.2232 | 5,994 |
Mar 25, 2024 | 0.2305 | 0.2314 | 0.2219 | 0.2314 | 0.2314 | 10,450 |
Mar 22, 2024 | 0.2160 | 0.2354 | 0.2160 | 0.2354 | 0.2354 | 3,469 |
Mar 21, 2024 | 0.2060 | 0.2440 | 0.2060 | 0.2440 | 0.2440 | 32,300 |
Mar 20, 2024 | 0.2020 | 0.2210 | 0.2020 | 0.2100 | 0.2100 | 8,839 |
Mar 19, 2024 | 0.2150 | 0.2212 | 0.2150 | 0.2212 | 0.2212 | 910 |
Mar 18, 2024 | 0.2150 | 0.2271 | 0.2150 | 0.2271 | 0.2271 | 565 |
Mar 15, 2024 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | 0.2427 | - |
Mar 14, 2024 | 0.2300 | 0.2427 | 0.2300 | 0.2427 | 0.2427 | 1,333 |
Mar 13, 2024 | 0.2448 | 0.2448 | 0.2448 | 0.2448 | 0.2448 | 1,400 |
Mar 12, 2024 | 0.2180 | 0.2345 | 0.2180 | 0.2345 | 0.2345 | 2,700 |
Mar 11, 2024 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | - |
Mar 08, 2024 | 0.2400 | 0.2400 | 0.2351 | 0.2351 | 0.2351 | 22,000 |
Mar 07, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 570 |
Mar 06, 2024 | 0.2301 | 0.2301 | 0.2206 | 0.2260 | 0.2260 | 9,757 |
Mar 05, 2024 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | 600 |
Mar 04, 2024 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | 100 |
Mar 01, 2024 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 300 |
Feb 29, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Feb 28, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 310 |
Feb 27, 2024 | 0.2372 | 0.2372 | 0.2372 | 0.2372 | 0.2372 | 1,800 |
Feb 26, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 23, 2024 | 0.2281 | 0.2500 | 0.2281 | 0.2500 | 0.2500 | 159,700 |
Feb 22, 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 14,028 |
Feb 21, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 3,600 |
Feb 20, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 12,812 |
Feb 16, 2024 | 0.2366 | 0.2366 | 0.2366 | 0.2366 | 0.2366 | 11,662 |
Feb 15, 2024 | 0.2410 | 0.2410 | 0.2322 | 0.2322 | 0.2322 | 2,757 |
Feb 14, 2024 | 0.2390 | 0.2411 | 0.2390 | 0.2411 | 0.2411 | 54,500 |
Feb 13, 2024 | 0.2343 | 0.2343 | 0.2300 | 0.2300 | 0.2300 | 4,750 |
Feb 12, 2024 | 0.2424 | 0.2424 | 0.2333 | 0.2333 | 0.2333 | 1,422 |
Feb 09, 2024 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | - |
Feb 08, 2024 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 758 |
Feb 07, 2024 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 0.2455 | 1,008 |
Feb 06, 2024 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 195 |
Feb 05, 2024 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | - |
Feb 02, 2024 | 0.2542 | 0.2627 | 0.2521 | 0.2521 | 0.2521 | 1,750 |
Feb 01, 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 100 |
Jan 31, 2024 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 5,030 |
Jan 30, 2024 | 0.2479 | 0.2479 | 0.2425 | 0.2425 | 0.2425 | 2,384 |
Jan 29, 2024 | 0.2316 | 0.2342 | 0.2281 | 0.2315 | 0.2315 | 9,228 |
Jan 26, 2024 | 0.2370 | 0.2370 | 0.2345 | 0.2345 | 0.2345 | 1,257 |
Jan 25, 2024 | 0.2343 | 0.2415 | 0.2273 | 0.2273 | 0.2273 | 8,200 |
Jan 24, 2024 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | 101 |
Jan 23, 2024 | 0.2482 | 0.2482 | 0.2477 | 0.2477 | 0.2477 | 435 |
Jan 22, 2024 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 4,055 |
Jan 19, 2024 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 1,200 |
Jan 18, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 28,000 |
Jan 17, 2024 | 0.2467 | 0.2491 | 0.2400 | 0.2491 | 0.2491 | 63,750 |
Jan 16, 2024 | 0.2360 | 0.2360 | 0.2347 | 0.2347 | 0.2347 | 3,800 |
Jan 12, 2024 | 0.2500 | 0.2500 | 0.2376 | 0.2430 | 0.2430 | 22,100 |
Jan 11, 2024 | 0.2500 | 0.2500 | 0.2435 | 0.2500 | 0.2500 | 3,675 |
Jan 10, 2024 | 0.2273 | 0.2322 | 0.2273 | 0.2322 | 0.2322 | 900 |
Jan 09, 2024 | 0.2344 | 0.2412 | 0.2344 | 0.2412 | 0.2412 | 6,000 |
Jan 08, 2024 | 0.2423 | 0.2470 | 0.2423 | 0.2470 | 0.2470 | 3,419 |
Jan 05, 2024 | 0.2500 | 0.2500 | 0.2497 | 0.2500 | 0.2500 | 26,809 |
Jan 04, 2024 | 0.2585 | 0.2585 | 0.2500 | 0.2500 | 0.2500 | 7,671 |
Jan 03, 2024 | 0.2657 | 0.2657 | 0.2655 | 0.2655 | 0.2655 | 2,170 |
Jan 02, 2024 | 0.2810 | 0.2810 | 0.2594 | 0.2594 | 0.2594 | 766 |
Dec 29, 2023 | 0.2995 | 0.3000 | 0.2697 | 0.2884 | 0.2884 | 28,275 |
Dec 28, 2023 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 0.2746 | 300 |
Dec 27, 2023 | 0.2879 | 0.2956 | 0.2879 | 0.2956 | 0.2956 | 5,001 |
Dec 26, 2023 | 0.2750 | 0.2755 | 0.2750 | 0.2755 | 0.2755 | 3,107 |
Dec 22, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 10,500 |
Dec 21, 2023 | 0.2697 | 0.2697 | 0.2614 | 0.2614 | 0.2614 | 1,100 |
Dec 20, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2697 | 0.2697 | 17,028 |
Dec 19, 2023 | 0.2558 | 0.2558 | 0.2507 | 0.2507 | 0.2507 | 2,000 |
Dec 18, 2023 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 0.2467 | 15,700 |
Dec 15, 2023 | 0.2476 | 0.2500 | 0.2430 | 0.2430 | 0.2430 | 3,111 |
Dec 14, 2023 | 0.2183 | 0.2500 | 0.2183 | 0.2456 | 0.2456 | 13,600 |
Dec 13, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Dec 12, 2023 | 0.2158 | 0.2158 | 0.2000 | 0.2000 | 0.2000 | 14,400 |
Dec 11, 2023 | 0.2138 | 0.2150 | 0.2097 | 0.2097 | 0.2097 | 23,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |