Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.2258 | 0.2450 | 0.2245 | 0.2450 | 0.2450 | 9,636 |
Jun 20, 2024 | 0.2262 | 0.2450 | 0.2262 | 0.2450 | 0.2450 | 2,856 |
Jun 19, 2024 | 0.2278 | 0.2450 | 0.2264 | 0.2450 | 0.2450 | 3,000 |
Jun 18, 2024 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | - |
Jun 17, 2024 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | - |
Jun 14, 2024 | 0.2220 | 0.2475 | 0.2202 | 0.2475 | 0.2475 | 56,781 |
Jun 13, 2024 | 0.2246 | 0.2395 | 0.2246 | 0.2395 | 0.2395 | 16 |
Jun 12, 2024 | 0.2269 | 0.2578 | 0.2244 | 0.2578 | 0.2578 | 3,196 |
Jun 11, 2024 | 0.2268 | 0.2510 | 0.2268 | 0.2510 | 0.2510 | 23 |
Jun 10, 2024 | 0.2356 | 0.2510 | 0.2318 | 0.2510 | 0.2510 | 70 |
Jun 07, 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | - |
Jun 06, 2024 | 0.2406 | 0.2510 | 0.2406 | 0.2510 | 0.2510 | 1,980 |
Jun 05, 2024 | 0.2446 | 0.2510 | 0.2425 | 0.2510 | 0.2510 | 10,000 |
Jun 04, 2024 | 0.2484 | 0.2484 | 0.2375 | 0.2375 | 0.2375 | 100 |
Jun 03, 2024 | 0.2503 | 0.2556 | 0.2503 | 0.2530 | 0.2530 | 74 |
May 31, 2024 | 0.2397 | 0.2525 | 0.2349 | 0.2525 | 0.2525 | 44,405 |
May 30, 2024 | 0.2360 | 0.2580 | 0.2250 | 0.2580 | 0.2580 | 514,950 |
May 29, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
May 28, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
May 27, 2024 | 0.2459 | 0.2580 | 0.2459 | 0.2580 | 0.2580 | 116,038 |
May 24, 2024 | 0.2420 | 0.2580 | 0.2420 | 0.2580 | 0.2580 | 34,653 |
May 23, 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 2 |
May 22, 2024 | 0.2445 | 0.2468 | 0.2360 | 0.2360 | 0.2360 | 573,401 |
May 21, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
May 20, 2024 | 0.2500 | 0.2500 | 0.2423 | 0.2423 | 0.2423 | 14,001 |
May 17, 2024 | 0.2443 | 0.2461 | 0.2360 | 0.2360 | 0.2360 | 82,380 |
May 16, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
May 15, 2024 | 0.2391 | 0.2475 | 0.2391 | 0.2475 | 0.2475 | 58,496 |
May 14, 2024 | 0.2318 | 0.2375 | 0.2310 | 0.2310 | 0.2310 | 1,865 |
May 13, 2024 | 0.2290 | 0.2310 | 0.2290 | 0.2310 | 0.2310 | 29,494 |
May 10, 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
May 09, 2024 | 0.2213 | 0.2220 | 0.2213 | 0.2220 | 0.2220 | 30 |
May 08, 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
May 07, 2024 | 0.2270 | 0.2270 | 0.2220 | 0.2220 | 0.2220 | 1,400 |
May 06, 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
May 03, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
May 02, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Apr 30, 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
Apr 29, 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
Apr 26, 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
Apr 25, 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
Apr 24, 2024 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | - |
Apr 23, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Apr 22, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Apr 19, 2024 | 0.2212 | 0.2212 | 0.2150 | 0.2150 | 0.2150 | 620 |
Apr 18, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Apr 17, 2024 | 0.2250 | 0.2310 | 0.2250 | 0.2310 | 0.2310 | 10,791 |
Apr 16, 2024 | 0.2242 | 0.2310 | 0.2201 | 0.2310 | 0.2310 | 3,223 |
Apr 15, 2024 | 0.2268 | 0.2310 | 0.2268 | 0.2310 | 0.2310 | 2,000 |
Apr 12, 2024 | 0.2309 | 0.2309 | 0.2156 | 0.2156 | 0.2156 | 40,000 |
Apr 11, 2024 | 0.2334 | 0.2334 | 0.2310 | 0.2310 | 0.2310 | 500 |
Apr 10, 2024 | 0.2390 | 0.2400 | 0.2310 | 0.2310 | 0.2310 | 57,736 |
Apr 09, 2024 | 0.2350 | 0.2350 | 0.2270 | 0.2270 | 0.2270 | 4,815 |
Apr 08, 2024 | 0.2269 | 0.2269 | 0.2250 | 0.2250 | 0.2250 | 825 |
Apr 05, 2024 | 0.2246 | 0.2255 | 0.2150 | 0.2150 | 0.2150 | 4,225 |
Apr 04, 2024 | 0.2290 | 0.2300 | 0.2225 | 0.2225 | 0.2225 | 80,709 |
Apr 03, 2024 | 0.2215 | 0.2350 | 0.2215 | 0.2350 | 0.2350 | 28,203 |
Apr 02, 2024 | 0.2243 | 0.2250 | 0.2224 | 0.2250 | 0.2250 | 17,658 |
Mar 28, 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | - |
Mar 27, 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Mar 26, 2024 | 0.2257 | 0.2280 | 0.2243 | 0.2250 | 0.2250 | 110,895 |
Mar 25, 2024 | 0.2190 | 0.2280 | 0.2190 | 0.2280 | 0.2280 | 161,098 |
Mar 22, 2024 | 0.2133 | 0.2190 | 0.2133 | 0.2190 | 0.2190 | 5,060 |
Mar 21, 2024 | 0.2235 | 0.2235 | 0.2071 | 0.2071 | 0.2071 | 190,204 |
Mar 20, 2024 | 0.2194 | 0.2194 | 0.2185 | 0.2185 | 0.2185 | 4,545 |
Mar 19, 2024 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | 0.2185 | - |
Mar 18, 2024 | 0.2205 | 0.2279 | 0.2184 | 0.2279 | 0.2279 | 204,331 |
Mar 15, 2024 | 0.2230 | 0.2230 | 0.2185 | 0.2185 | 0.2185 | 10,000 |
Mar 14, 2024 | 0.2184 | 0.2280 | 0.2184 | 0.2280 | 0.2280 | 16,296 |
Mar 13, 2024 | 0.2083 | 0.2180 | 0.2060 | 0.2180 | 0.2180 | 151,515 |
Mar 12, 2024 | 0.2151 | 0.2190 | 0.2110 | 0.2190 | 0.2190 | 366,942 |
Mar 11, 2024 | 0.2055 | 0.2142 | 0.2049 | 0.2062 | 0.2062 | 135,338 |
Mar 08, 2024 | 0.2173 | 0.2255 | 0.2132 | 0.2143 | 0.2143 | 1,280,711 |
Mar 07, 2024 | 0.2600 | 0.2700 | 0.1872 | 0.1872 | 0.1872 | 1,161,625 |
Mar 06, 2024 | 0.2869 | 0.2869 | 0.2738 | 0.2738 | 0.2738 | 300 |
Mar 05, 2024 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | - |
Mar 04, 2024 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | - |
Mar 01, 2024 | 0.2823 | 0.2824 | 0.2785 | 0.2785 | 0.2785 | 307 |
Feb 29, 2024 | 0.2813 | 0.2813 | 0.2600 | 0.2600 | 0.2600 | 11,672 |
Feb 28, 2024 | 0.2891 | 0.2891 | 0.2785 | 0.2785 | 0.2785 | 26,000 |
Feb 27, 2024 | 0.2818 | 0.2818 | 0.2735 | 0.2735 | 0.2735 | 1,017 |
Feb 26, 2024 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | - |
Feb 23, 2024 | 0.2837 | 0.2855 | 0.2837 | 0.2855 | 0.2855 | 121 |
Feb 22, 2024 | 0.2848 | 0.2855 | 0.2848 | 0.2855 | 0.2855 | 170 |
Feb 21, 2024 | 0.2872 | 0.2872 | 0.2855 | 0.2855 | 0.2855 | 138 |
Feb 20, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Feb 19, 2024 | 0.2909 | 0.2921 | 0.2688 | 0.2688 | 0.2688 | 20,351 |
Feb 16, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Feb 15, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Feb 14, 2024 | 0.2820 | 0.2839 | 0.2753 | 0.2768 | 0.2768 | 10,038 |
Feb 13, 2024 | 0.2717 | 0.2840 | 0.2690 | 0.2840 | 0.2840 | 764 |
Feb 12, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Feb 09, 2024 | 0.2648 | 0.2825 | 0.2648 | 0.2825 | 0.2825 | 1,000 |
Feb 08, 2024 | 0.2642 | 0.2820 | 0.2642 | 0.2820 | 0.2820 | 3,919 |
Feb 07, 2024 | 0.2821 | 0.2821 | 0.2821 | 0.2821 | 0.2821 | - |
Feb 06, 2024 | 0.2695 | 0.2851 | 0.2695 | 0.2851 | 0.2851 | 7,513 |
Feb 05, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Feb 02, 2024 | 0.2867 | 0.2871 | 0.2654 | 0.2654 | 0.2654 | 8,683 |
Feb 01, 2024 | 0.2823 | 0.2855 | 0.2774 | 0.2855 | 0.2855 | 20,801 |
Jan 31, 2024 | 0.2753 | 0.2800 | 0.2753 | 0.2800 | 0.2800 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |