Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.4101 | 0.4149 | 0.4101 | 0.4149 | 0.4149 | 473 |
May 22, 2024 | 0.4037 | 0.4099 | 0.3999 | 0.4099 | 0.4099 | 10,964 |
May 21, 2024 | 0.4247 | 0.4247 | 0.4247 | 0.4247 | 0.4247 | 500 |
May 20, 2024 | 0.4345 | 0.4400 | 0.4345 | 0.4400 | 0.4400 | 17,230 |
May 17, 2024 | 0.4373 | 0.4450 | 0.4373 | 0.4373 | 0.4373 | 13,988 |
May 16, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 1,833 |
May 15, 2024 | 0.4000 | 0.4050 | 0.3855 | 0.4050 | 0.4050 | 1,550 |
May 14, 2024 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 8,500 |
May 13, 2024 | 0.4715 | 0.4715 | 0.4694 | 0.4715 | 0.4715 | 1,930 |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 0.4697 | 0.4697 | 0.4210 | 0.4352 | 0.4352 | 11,393 |
May 08, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,200 |
May 07, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
May 03, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 6,168 |
May 02, 2024 | 0.4717 | 0.4742 | 0.4717 | 0.4742 | 0.4742 | 357 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 2,764 |
Apr 26, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 200 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 0.5291 | 0.5291 | 0.5026 | 0.5026 | 0.5026 | 700 |
Apr 23, 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 1,620 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 0.5057 | 0.5057 | 0.5000 | 0.5013 | 0.5013 | 13,648 |
Apr 18, 2024 | 0.5131 | 0.5131 | 0.5131 | 0.5131 | 0.5131 | 350 |
Apr 17, 2024 | 0.5200 | 0.5200 | 0.4958 | 0.4958 | 0.4958 | 192 |
Apr 16, 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 25 |
Apr 15, 2024 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | 0.5546 | 170 |
Apr 12, 2024 | 0.5524 | 0.5904 | 0.5524 | 0.5904 | 0.5904 | 23,955 |
Apr 11, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
Apr 10, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 800 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 600 |
Apr 03, 2024 | 0.6120 | 0.6300 | 0.6120 | 0.6300 | 0.6300 | 12,105 |
Apr 02, 2024 | 0.6993 | 0.7000 | 0.6946 | 0.6946 | 0.6946 | 3,355 |
Mar 28, 2024 | 0.5106 | 0.5480 | 0.5106 | 0.5480 | 0.5480 | 1,070 |
Mar 27, 2024 | 0.5500 | 0.5500 | 0.5184 | 0.5251 | 0.5251 | 6,628 |
Mar 26, 2024 | 0.5128 | 0.5128 | 0.5128 | 0.5128 | 0.5128 | 400 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 400 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.4976 | 0.5000 | 0.4951 | 0.4951 | 0.4951 | 1,100 |
Mar 13, 2024 | 0.5275 | 0.5275 | 0.5001 | 0.5275 | 0.5275 | 3,264 |
Mar 12, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 898 |
Mar 11, 2024 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 0.4952 | 200 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 0.5214 | 0.5214 | 0.5214 | 0.5214 | 0.5214 | 1,900 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | 233 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 13,103 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 0.4989 | 0.4989 | 0.4900 | 0.4900 | 0.4900 | 56 |
Feb 26, 2024 | 0.4758 | 0.4758 | 0.4756 | 0.4756 | 0.4756 | 2,311 |
Feb 23, 2024 | 0.4994 | 0.5033 | 0.4994 | 0.5033 | 0.5033 | 3,231 |
Feb 22, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 5,050 |
Feb 21, 2024 | 0.5534 | 0.5534 | 0.5250 | 0.5260 | 0.5260 | 3,824 |
Feb 20, 2024 | 0.5400 | 0.5649 | 0.5400 | 0.5600 | 0.5600 | 3,700 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | 0.5736 | 180 |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 0.5651 | 189 |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 0.5874 | 0.5874 | 0.5800 | 0.5800 | 0.5800 | 1,250 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 0.5905 | 0.5905 | 0.5900 | 0.5900 | 0.5900 | 300 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,401 |
Jan 29, 2024 | 0.5686 | 0.5728 | 0.5686 | 0.5728 | 0.5728 | 1,100 |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 2,500 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 0.5788 | 0.5788 | 0.5501 | 0.5501 | 0.5501 | 4,856 |
Jan 18, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 500 |
Jan 17, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 |
Jan 16, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 2,573 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 100 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | 0.6660 | 0.6676 | 0.6600 | 0.6676 | 0.6676 | 3,700 |
Jan 03, 2024 | 0.7340 | 0.7350 | 0.7340 | 0.7350 | 0.7350 | 129 |
Jan 02, 2024 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |