Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 11,500 |
Apr 25, 2024 | 0.2200 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 78,500 |
Apr 24, 2024 | 0.2350 | 0.2350 | 0.2000 | 0.2000 | 0.2000 | 40,500 |
Apr 23, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 94,383 |
Apr 22, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 525 |
Apr 19, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
Apr 18, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
Apr 17, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 16, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,549 |
Apr 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 12, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Apr 11, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
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 | 765 |
Apr 08, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 |
Apr 05, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 3,662 |
Apr 04, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 6,690 |
Apr 03, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 02, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 01, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 28, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 700 |
Mar 27, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 771 |
Mar 26, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 527 |
Mar 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 22, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 20, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 2,900 |
Mar 19, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,500 |
Mar 18, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,440 |
Mar 15, 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 8,085 |
Mar 14, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 4,505 |
Mar 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 12, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 11, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,317 |
Mar 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 07, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,907 |
Mar 06, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,599 |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 04, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,314 |
Mar 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,936 |
Feb 29, 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 5,470 |
Feb 28, 2024 | 0.2500 | 0.2950 | 0.2500 | 0.2950 | 0.2950 | 4,814 |
Feb 27, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 26, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 23, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 22, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Feb 21, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,035 |
Feb 20, 2024 | 0.2900 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 5,022 |
Feb 16, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
Feb 15, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,557 |
Feb 14, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,000 |
Feb 13, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 12,888 |
Feb 09, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,090 |
Feb 08, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Feb 07, 2024 | 0.2750 | 0.3400 | 0.2750 | 0.3400 | 0.3400 | 19,072 |
Feb 06, 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 3,940 |
Feb 05, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Feb 02, 2024 | 0.3650 | 0.3650 | 0.3100 | 0.3400 | 0.3400 | 5,472 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 5,100 |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
Jan 30, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 29, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 13,007 |
Jan 26, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jan 25, 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 11,235 |
Jan 24, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
Jan 23, 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 6,626 |
Jan 22, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,459 |
Jan 19, 2024 | 0.3200 | 0.3600 | 0.3000 | 0.3450 | 0.3450 | 11,106 |
Jan 18, 2024 | 0.3200 | 0.3200 | 0.2400 | 0.3150 | 0.3150 | 7,510 |
Jan 17, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,460 |
Jan 15, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 12,550 |
Jan 12, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,300 |
Jan 11, 2024 | 0.2750 | 0.2850 | 0.2200 | 0.2200 | 0.2200 | 12,192 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 09, 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 3,220 |
Jan 08, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 779 |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 04, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,200 |
Jan 03, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 500 |
Jan 02, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Dec 29, 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 5,522 |
Dec 28, 2023 | 0.2500 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | 10,350 |
Dec 27, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 34,948 |
Dec 22, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Dec 21, 2023 | 0.2150 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 19,423 |
Dec 20, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 19, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 10,190 |
Dec 18, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,575 |
Dec 15, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Dec 14, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,770 |
Dec 13, 2023 | 0.2150 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 5,801 |
Dec 12, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 12,297 |
Dec 11, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Dec 08, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,818 |
Dec 07, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,022 |
Dec 06, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 11,466 |
Dec 05, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Dec 04, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 3,160 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |