Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
May 02, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Apr 30, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Apr 29, 2024 | 0.2240 | 0.2240 | 0.1800 | 0.1800 | 0.1800 | 23,500 |
Apr 26, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Apr 25, 2024 | 0.2450 | 0.3000 | 0.2450 | 0.3000 | 0.3000 | 15,000 |
Apr 24, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Apr 23, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Apr 22, 2024 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | - |
Apr 19, 2024 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | - |
Apr 18, 2024 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | - |
Apr 17, 2024 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | - |
Apr 16, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 8,800 |
Apr 15, 2024 | 0.2730 | 0.3290 | 0.2730 | 0.3290 | 0.3290 | 2,000 |
Apr 12, 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
Apr 11, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 09, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 08, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 04, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 03, 2024 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | - |
Apr 02, 2024 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | - |
Mar 28, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 27, 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
Mar 26, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 25, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 22, 2024 | 0.2702 | 0.2702 | 0.2702 | 0.2702 | 0.2702 | 1,000 |
Mar 21, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 20, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 19, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Mar 15, 2024 | 0.2626 | 0.2626 | 0.2626 | 0.2626 | 0.2626 | - |
Mar 14, 2024 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | 0.2474 | - |
Mar 13, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 12, 2024 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | - |
Mar 11, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Mar 08, 2024 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | 0.2354 | - |
Mar 07, 2024 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | - |
Mar 06, 2024 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | - |
Mar 05, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Mar 04, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 01, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Feb 29, 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | - |
Feb 28, 2024 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | 0.2882 | - |
Feb 27, 2024 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | - |
Feb 26, 2024 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | - |
Feb 23, 2024 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | - |
Feb 22, 2024 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | - |
Feb 21, 2024 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | - |
Feb 20, 2024 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | - |
Feb 19, 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Feb 16, 2024 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | 0.3044 | - |
Feb 15, 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
Feb 14, 2024 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | - |
Feb 13, 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
Feb 12, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
Feb 09, 2024 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | 0.3048 | - |
Feb 08, 2024 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | - |
Feb 07, 2024 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | - |
Feb 06, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Feb 05, 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Feb 02, 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
Feb 01, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Jan 31, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Jan 30, 2024 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | - |
Jan 29, 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | - |
Jan 26, 2024 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | - |
Jan 25, 2024 | 0.3022 | 0.3022 | 0.3022 | 0.3022 | 0.3022 | - |
Jan 24, 2024 | 0.3098 | 0.3098 | 0.3098 | 0.3098 | 0.3098 | - |
Jan 23, 2024 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | 0.3012 | - |
Jan 22, 2024 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | - |
Jan 19, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
Jan 18, 2024 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | 0.2556 | - |
Jan 17, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Jan 16, 2024 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | 0.2476 | - |
Jan 15, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jan 12, 2024 | 0.2652 | 0.2900 | 0.2652 | 0.2900 | 0.2900 | - |
Jan 11, 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
Jan 10, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 09, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Jan 08, 2024 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
Jan 05, 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
Jan 04, 2024 | 0.3384 | 0.3750 | 0.3384 | 0.3750 | 0.3750 | 7,000 |
Jan 03, 2024 | 0.3498 | 0.3700 | 0.3498 | 0.3700 | 0.3700 | 1,500 |
Jan 02, 2024 | 0.3786 | 0.3786 | 0.3600 | 0.3600 | 0.3600 | 1,170 |
Dec 29, 2023 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | - |
Dec 28, 2023 | 0.4680 | 0.4680 | 0.4636 | 0.4636 | 0.4636 | 37,900 |
Dec 27, 2023 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | 0.3408 | - |
Dec 22, 2023 | 0.3462 | 0.3880 | 0.3462 | 0.3880 | 0.3880 | 7,500 |
Dec 21, 2023 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | - |
Dec 20, 2023 | 0.2222 | 0.4000 | 0.2222 | 0.4000 | 0.4000 | 1,500 |
Dec 19, 2023 | 0.2026 | 0.2026 | 0.2026 | 0.2026 | 0.2026 | - |
Dec 18, 2023 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | 0.1918 | - |
Dec 15, 2023 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | - |
Dec 14, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Dec 13, 2023 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | - |
Dec 12, 2023 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | - |
Dec 11, 2023 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
Dec 08, 2023 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |