Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.3740 | 0.3740 | 0.3600 | 0.3610 | 0.3610 | 250 |
May 07, 2024 | 0.3580 | 0.3600 | 0.3580 | 0.3600 | 0.3600 | - |
May 06, 2024 | 0.3740 | 0.3740 | 0.3560 | 0.3560 | 0.3560 | - |
May 03, 2024 | 0.3740 | 0.3850 | 0.3740 | 0.3850 | 0.3850 | - |
May 02, 2024 | 0.3740 | 0.3740 | 0.3560 | 0.3560 | 0.3560 | - |
Apr 30, 2024 | 0.3540 | 0.3570 | 0.3540 | 0.3570 | 0.3570 | - |
Apr 29, 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
Apr 26, 2024 | 0.3750 | 0.3750 | 0.3460 | 0.3460 | 0.3460 | - |
Apr 25, 2024 | 0.3580 | 0.3600 | 0.3580 | 0.3600 | 0.3600 | - |
Apr 24, 2024 | 0.3760 | 0.3760 | 0.3560 | 0.3560 | 0.3560 | - |
Apr 23, 2024 | 0.3740 | 0.3740 | 0.3610 | 0.3730 | 0.3730 | - |
Apr 22, 2024 | 0.3750 | 0.3750 | 0.3590 | 0.3590 | 0.3590 | - |
Apr 19, 2024 | 0.3570 | 0.3600 | 0.3570 | 0.3600 | 0.3600 | - |
Apr 18, 2024 | 0.3740 | 0.3740 | 0.3540 | 0.3540 | 0.3540 | - |
Apr 17, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Apr 16, 2024 | 0.4150 | 0.4150 | 0.4020 | 0.4020 | 0.4020 | - |
Apr 15, 2024 | 0.4180 | 0.4190 | 0.4180 | 0.4190 | 0.4190 | - |
Apr 12, 2024 | 0.4200 | 0.4200 | 0.4070 | 0.4070 | 0.4070 | - |
Apr 11, 2024 | 0.4120 | 0.4200 | 0.4120 | 0.4200 | 0.4200 | - |
Apr 10, 2024 | 0.4110 | 0.4130 | 0.4010 | 0.4130 | 0.4130 | - |
Apr 09, 2024 | 0.4110 | 0.4110 | 0.4000 | 0.4000 | 0.4000 | - |
Apr 08, 2024 | 0.4180 | 0.4180 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 05, 2024 | 0.3780 | 0.4070 | 0.3780 | 0.4070 | 0.4070 | - |
Apr 04, 2024 | 0.3560 | 0.3770 | 0.3560 | 0.3770 | 0.3770 | - |
Apr 03, 2024 | 0.3550 | 0.3560 | 0.3550 | 0.3560 | 0.3560 | - |
Apr 02, 2024 | 0.3560 | 0.3560 | 0.3480 | 0.3480 | 0.3480 | - |
Mar 28, 2024 | 0.3440 | 0.3470 | 0.3440 | 0.3470 | 0.3470 | - |
Mar 27, 2024 | 0.3530 | 0.3530 | 0.3440 | 0.3440 | 0.3440 | - |
Mar 26, 2024 | 0.3550 | 0.3550 | 0.3340 | 0.3340 | 0.3340 | - |
Mar 25, 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | - |
Mar 22, 2024 | 0.3760 | 0.3800 | 0.3760 | 0.3800 | 0.3800 | - |
Mar 21, 2024 | 0.3960 | 0.3960 | 0.3760 | 0.3760 | 0.3760 | - |
Mar 20, 2024 | 0.4050 | 0.4050 | 0.3970 | 0.4000 | 0.4000 | - |
Mar 19, 2024 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 18, 2024 | 0.4160 | 0.4160 | 0.4040 | 0.4040 | 0.4040 | - |
Mar 15, 2024 | 0.4410 | 0.4410 | 0.4110 | 0.4110 | 0.4110 | - |
Mar 14, 2024 | 0.4470 | 0.4470 | 0.4320 | 0.4320 | 0.4320 | - |
Mar 13, 2024 | 0.4700 | 0.4700 | 0.4410 | 0.4410 | 0.4410 | - |
Mar 12, 2024 | 0.5040 | 0.5040 | 0.4430 | 0.4430 | 0.4430 | - |
Mar 11, 2024 | 0.5020 | 0.5040 | 0.4900 | 0.4920 | 0.4920 | - |
Mar 08, 2024 | 0.5220 | 0.5220 | 0.4890 | 0.4890 | 0.4890 | - |
Mar 07, 2024 | 0.5040 | 0.5040 | 0.5020 | 0.5020 | 0.5020 | - |
Mar 06, 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
Mar 05, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Mar 04, 2024 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | 0.5100 | - |
Mar 01, 2024 | 0.5040 | 0.5100 | 0.5040 | 0.5080 | 0.5080 | - |
Feb 29, 2024 | 0.5000 | 0.5040 | 0.5000 | 0.5040 | 0.5040 | - |
Feb 28, 2024 | 0.5060 | 0.5060 | 0.5020 | 0.5020 | 0.5020 | - |
Feb 27, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Feb 26, 2024 | 0.5240 | 0.5240 | 0.4890 | 0.4890 | 0.4890 | - |
Feb 23, 2024 | 0.5280 | 0.5280 | 0.5200 | 0.5220 | 0.5220 | - |
Feb 22, 2024 | 0.5320 | 0.5320 | 0.5280 | 0.5280 | 0.5280 | - |
Feb 21, 2024 | 0.5360 | 0.5360 | 0.5300 | 0.5300 | 0.5300 | - |
Feb 20, 2024 | 0.5540 | 0.5540 | 0.5360 | 0.5360 | 0.5360 | - |
Feb 19, 2024 | 0.5760 | 0.5760 | 0.5540 | 0.5540 | 0.5540 | - |
Feb 16, 2024 | 0.5780 | 0.5780 | 0.5680 | 0.5740 | 0.5740 | - |
Feb 15, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Feb 14, 2024 | 0.5800 | 0.5800 | 0.5760 | 0.5760 | 0.5760 | - |
Feb 13, 2024 | 0.5900 | 0.5900 | 0.5780 | 0.5780 | 0.5780 | - |
Feb 12, 2024 | 0.5880 | 0.5880 | 0.5860 | 0.5860 | 0.5860 | - |
Feb 09, 2024 | 0.5760 | 0.5880 | 0.5760 | 0.5880 | 0.5880 | - |
Feb 08, 2024 | 0.5740 | 0.5740 | 0.5460 | 0.5460 | 0.5460 | - |
Feb 07, 2024 | 0.5740 | 0.5760 | 0.5740 | 0.5740 | 0.5740 | - |
Feb 06, 2024 | 0.5800 | 0.5800 | 0.5280 | 0.5280 | 0.5280 | - |
Feb 05, 2024 | 0.5720 | 0.5740 | 0.5720 | 0.5740 | 0.5740 | - |
Feb 02, 2024 | 0.5420 | 0.5720 | 0.5420 | 0.5720 | 0.5720 | - |
Feb 01, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 31, 2024 | 0.5720 | 0.5720 | 0.5500 | 0.5500 | 0.5500 | - |
Jan 30, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Jan 29, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Jan 26, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Jan 25, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Jan 24, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Jan 23, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
Jan 22, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Jan 19, 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
Jan 18, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Jan 17, 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
Jan 16, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 15, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Jan 12, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Jan 11, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Jan 10, 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
Jan 09, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 08, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Jan 05, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Jan 04, 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
Jan 03, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Jan 02, 2024 | 0.5560 | 0.5560 | 0.4550 | 0.4550 | 0.4550 | 250 |
Dec 29, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Dec 28, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Dec 27, 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Dec 22, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Dec 21, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Dec 20, 2023 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 19, 2023 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Dec 18, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 15, 2023 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
Dec 14, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Dec 13, 2023 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |