Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2941 | 0.2941 | 0.2830 | 0.2830 | 0.2830 | 20,892 |
02 May 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,600 |
01 May 2024 | 0.2959 | 0.2959 | 0.2959 | 0.2959 | 0.2959 | 500 |
30 Apr 2024 | 0.2989 | 0.2989 | 0.2900 | 0.2914 | 0.2914 | 2,000 |
29 Apr 2024 | 0.2500 | 0.2934 | 0.2500 | 0.2905 | 0.2905 | 5,200 |
26 Apr 2024 | 0.2802 | 0.2911 | 0.2802 | 0.2870 | 0.2870 | 40,400 |
25 Apr 2024 | 0.2795 | 0.2964 | 0.2795 | 0.2805 | 0.2805 | 22,600 |
24 Apr 2024 | 0.2763 | 0.2763 | 0.2763 | 0.2763 | 0.2763 | 300 |
23 Apr 2024 | 0.2863 | 0.2868 | 0.2634 | 0.2868 | 0.2868 | 6,300 |
22 Apr 2024 | 0.3143 | 0.3143 | 0.3000 | 0.3000 | 0.3000 | 6,200 |
19 Apr 2024 | 0.2600 | 0.2992 | 0.2600 | 0.2992 | 0.2992 | 3,100 |
18 Apr 2024 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 2,000 |
17 Apr 2024 | 0.2755 | 0.2761 | 0.2755 | 0.2761 | 0.2761 | 5,400 |
16 Apr 2024 | 0.2500 | 0.2853 | 0.2500 | 0.2650 | 0.2650 | 14,400 |
15 Apr 2024 | 0.2900 | 0.2906 | 0.2900 | 0.2906 | 0.2906 | 3,200 |
12 Apr 2024 | 0.2848 | 0.2913 | 0.2848 | 0.2879 | 0.2879 | 15,700 |
11 Apr 2024 | 0.2871 | 0.2984 | 0.2800 | 0.2876 | 0.2876 | 18,700 |
10 Apr 2024 | 0.3300 | 0.3300 | 0.2805 | 0.2988 | 0.2988 | 4,200 |
09 Apr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3104 | 0.3104 | 20,000 |
08 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,100 |
05 Apr 2024 | 0.3350 | 0.3350 | 0.3205 | 0.3350 | 0.3350 | 7,700 |
04 Apr 2024 | 0.3299 | 0.3350 | 0.3053 | 0.3350 | 0.3350 | 28,000 |
03 Apr 2024 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 0.3369 | 1,500 |
02 Apr 2024 | 0.2988 | 0.3413 | 0.2988 | 0.3256 | 0.3256 | 8,500 |
01 Apr 2024 | 0.3136 | 0.3300 | 0.3076 | 0.3076 | 0.3076 | 1,200 |
28 Mar 2024 | 0.2962 | 0.3052 | 0.2962 | 0.3052 | 0.3052 | 2,400 |
27 Mar 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 500 |
26 Mar 2024 | 0.2710 | 0.3133 | 0.2710 | 0.3133 | 0.3133 | 200 |
25 Mar 2024 | 0.3149 | 0.3149 | 0.3050 | 0.3050 | 0.3050 | 7,000 |
22 Mar 2024 | 0.3016 | 0.3100 | 0.2730 | 0.3016 | 0.3016 | 9,400 |
21 Mar 2024 | 0.3209 | 0.3299 | 0.3209 | 0.3299 | 0.3299 | 3,400 |
20 Mar 2024 | 0.3145 | 0.3200 | 0.3110 | 0.3200 | 0.3200 | 6,500 |
19 Mar 2024 | 0.3066 | 0.3066 | 0.2900 | 0.2900 | 0.2900 | 33,100 |
18 Mar 2024 | 0.3300 | 0.3328 | 0.3180 | 0.3180 | 0.3180 | 12,400 |
15 Mar 2024 | 0.3300 | 0.3330 | 0.3180 | 0.3330 | 0.3330 | 7,200 |
14 Mar 2024 | 0.3536 | 0.3536 | 0.3294 | 0.3327 | 0.3327 | 6,100 |
13 Mar 2024 | 0.3371 | 0.3371 | 0.3288 | 0.3334 | 0.3334 | 4,800 |
12 Mar 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 200 |
11 Mar 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 4,000 |
08 Mar 2024 | 0.3420 | 0.3420 | 0.3180 | 0.3180 | 0.3180 | 43,500 |
07 Mar 2024 | 0.3374 | 0.3381 | 0.3293 | 0.3343 | 0.3343 | 3,200 |
06 Mar 2024 | 0.3340 | 0.3400 | 0.3267 | 0.3400 | 0.3400 | 3,100 |
05 Mar 2024 | 0.3518 | 0.3518 | 0.3400 | 0.3400 | 0.3400 | 1,700 |
04 Mar 2024 | 0.3654 | 0.3725 | 0.3447 | 0.3593 | 0.3593 | 39,700 |
01 Mar 2024 | 0.3864 | 0.3864 | 0.3600 | 0.3700 | 0.3700 | 88,100 |
29 Feb 2024 | 0.2840 | 0.4032 | 0.2840 | 0.3864 | 0.3864 | 99,800 |
28 Feb 2024 | 0.3000 | 0.3400 | 0.2917 | 0.3272 | 0.3272 | 103,200 |
27 Feb 2024 | 0.2999 | 0.3018 | 0.2957 | 0.2957 | 0.2957 | 7,600 |
26 Feb 2024 | 0.2750 | 0.2957 | 0.2750 | 0.2945 | 0.2945 | 6,300 |
23 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 200 |
22 Feb 2024 | 0.2987 | 0.2987 | 0.2987 | 0.2987 | 0.2987 | 300 |
21 Feb 2024 | 0.3131 | 0.3131 | 0.3131 | 0.3131 | 0.3131 | - |
20 Feb 2024 | 0.2700 | 0.3131 | 0.2700 | 0.3131 | 0.3131 | 3,200 |
16 Feb 2024 | 0.2866 | 0.2866 | 0.2866 | 0.2866 | 0.2866 | 500 |
15 Feb 2024 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | - |
14 Feb 2024 | 0.2859 | 0.2958 | 0.2859 | 0.2915 | 0.2915 | 1,900 |
13 Feb 2024 | 0.2999 | 0.2999 | 0.2740 | 0.2940 | 0.2940 | 8,600 |
12 Feb 2024 | 0.2900 | 0.3010 | 0.2900 | 0.2930 | 0.2930 | 1,100 |
09 Feb 2024 | 0.2900 | 0.2939 | 0.2863 | 0.2939 | 0.2939 | 6,700 |
08 Feb 2024 | 0.2959 | 0.2971 | 0.2959 | 0.2971 | 0.2971 | 5,600 |
07 Feb 2024 | 0.2809 | 0.2941 | 0.2809 | 0.2941 | 0.2941 | 1,400 |
06 Feb 2024 | 0.3032 | 0.3032 | 0.3032 | 0.3032 | 0.3032 | 800 |
05 Feb 2024 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 100 |
02 Feb 2024 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | - |
01 Feb 2024 | 0.3020 | 0.3020 | 0.2992 | 0.2992 | 0.2992 | 2,300 |
31 Jan 2024 | 0.3086 | 0.3086 | 0.3000 | 0.3000 | 0.3000 | 4,300 |
30 Jan 2024 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 2,100 |
29 Jan 2024 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 0.3169 | 300 |
26 Jan 2024 | 0.3300 | 0.3300 | 0.3095 | 0.3137 | 0.3137 | 15,700 |
25 Jan 2024 | 0.3013 | 0.3108 | 0.3013 | 0.3100 | 0.3100 | 14,000 |
24 Jan 2024 | 0.3042 | 0.3042 | 0.2956 | 0.3000 | 0.3000 | 3,600 |
23 Jan 2024 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 100 |
22 Jan 2024 | 0.2900 | 0.2971 | 0.2900 | 0.2900 | 0.2900 | 13,300 |
19 Jan 2024 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 1,200 |
18 Jan 2024 | 0.2991 | 0.2991 | 0.2750 | 0.2750 | 0.2750 | 2,500 |
17 Jan 2024 | 0.3065 | 0.3075 | 0.3033 | 0.3033 | 0.3033 | 1,400 |
16 Jan 2024 | 0.2786 | 0.3004 | 0.2578 | 0.3004 | 0.3004 | 33,400 |
12 Jan 2024 | 0.3000 | 0.3000 | 0.2942 | 0.2942 | 0.2942 | 2,000 |
11 Jan 2024 | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 200 |
10 Jan 2024 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | 0.3008 | 1,600 |
09 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,700 |
08 Jan 2024 | 0.3000 | 0.3000 | 0.2578 | 0.2578 | 0.2578 | 6,200 |
05 Jan 2024 | 0.3126 | 0.3126 | 0.3000 | 0.3000 | 0.3000 | 14,200 |
04 Jan 2024 | 0.3070 | 0.3087 | 0.3033 | 0.3033 | 0.3033 | 8,300 |
03 Jan 2024 | 0.3100 | 0.3228 | 0.3033 | 0.3112 | 0.3112 | 6,200 |
02 Jan 2024 | 0.3400 | 0.3400 | 0.3157 | 0.3194 | 0.3194 | 17,900 |
29 Dec 2023 | 0.3363 | 0.3408 | 0.3250 | 0.3250 | 0.3250 | 46,100 |
28 Dec 2023 | 0.3060 | 0.3500 | 0.3060 | 0.3327 | 0.3327 | 17,700 |
27 Dec 2023 | 0.3488 | 0.3521 | 0.3330 | 0.3330 | 0.3330 | 5,700 |
26 Dec 2023 | 0.3070 | 0.3469 | 0.3070 | 0.3469 | 0.3469 | 4,900 |
22 Dec 2023 | 0.3600 | 0.3676 | 0.3090 | 0.3473 | 0.3473 | 18,400 |
21 Dec 2023 | 0.3060 | 0.3418 | 0.3060 | 0.3387 | 0.3387 | 1,000 |
20 Dec 2023 | 0.3033 | 0.3378 | 0.3033 | 0.3378 | 0.3378 | 1,200 |
19 Dec 2023 | 0.3256 | 0.3373 | 0.3256 | 0.3354 | 0.3354 | 1,900 |
18 Dec 2023 | 0.3428 | 0.3428 | 0.3234 | 0.3234 | 0.3234 | 7,600 |
15 Dec 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 9,600 |
14 Dec 2023 | 0.3033 | 0.3424 | 0.3033 | 0.3249 | 0.3249 | 3,500 |
13 Dec 2023 | 0.3240 | 0.3242 | 0.3168 | 0.3168 | 0.3168 | 6,300 |
12 Dec 2023 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | 2,100 |
11 Dec 2023 | 0.3538 | 0.3538 | 0.3285 | 0.3285 | 0.3285 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |