Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jul 25, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 8,500 |
Jul 24, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 7,500 |
Jul 23, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.2050 | 0.2050 | 8,000 |
Jul 22, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 9,500 |
Jul 19, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 5,500 |
Jul 18, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 4,500 |
Jul 17, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 16, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 15, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 12, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,500 |
Jul 11, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
Jul 10, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Jul 09, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,006 |
Jul 08, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,904 |
Jul 05, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Jul 04, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Jul 03, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 02, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,140 |
Jun 28, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 15,000 |
Jun 27, 2024 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 7,203 |
Jun 26, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 3,014 |
Jun 25, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,020 |
Jun 24, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jun 21, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jun 20, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,081 |
Jun 19, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Jun 18, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Jun 17, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,684 |
Jun 14, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 32,640 |
Jun 13, 2024 | 0.2150 | 0.2150 | 0.1700 | 0.1700 | 0.1700 | 87,870 |
Jun 12, 2024 | 0.2750 | 0.2750 | 0.2000 | 0.2000 | 0.2000 | 138,366 |
Jun 11, 2024 | 0.2625 | 0.3000 | 0.2200 | 0.2550 | 0.2550 | 17,650 |
Jun 10, 2024 | 0.2450 | 0.2450 | 0.2000 | 0.2050 | 0.2050 | 52,077 |
Jun 07, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 06, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 05, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 2,500 |
Jun 04, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jun 03, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,700 |
May 31, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 30, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 29, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 28, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,500 |
May 27, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,140 |
May 24, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 17,900 |
May 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,270 |
May 22, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 6,850 |
May 21, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 24,023 |
May 17, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,863 |
May 16, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 15, 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 19,500 |
May 14, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 13,350 |
May 13, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 1,200 |
May 10, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 2,000 |
May 09, 2024 | 0.2750 | 0.2750 | 0.2350 | 0.2350 | 0.2350 | 42,950 |
May 08, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 13,000 |
May 07, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
May 06, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
May 03, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
May 02, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
May 01, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,633 |
Apr 30, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 |
Apr 29, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 17,000 |
Apr 26, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 8,000 |
Apr 25, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 24, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,500 |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 6,260 |
Apr 19, 2024 | 0.2750 | 0.2850 | 0.2500 | 0.2500 | 0.2500 | 19,549 |
Apr 18, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 1,500 |
Apr 17, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 16, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 15, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,000 |
Apr 12, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
Apr 11, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
Apr 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,010 |
Apr 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 08, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,927 |
Apr 05, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 1,500 |
Apr 04, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,457 |
Apr 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 28, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 13,535 |
Mar 27, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 4,525 |
Mar 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
Mar 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,100 |
Mar 22, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
Mar 21, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 4,500 |
Mar 20, 2024 | 0.2750 | 0.3250 | 0.2750 | 0.3250 | 0.3250 | 11,000 |
Mar 19, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 11,610 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 560 |
Mar 14, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 4,301 |
Mar 13, 2024 | 0.2900 | 0.3400 | 0.2450 | 0.2500 | 0.2500 | 49,585 |
Mar 12, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 11, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 08, 2024 | 0.2900 | 0.3000 | 0.2050 | 0.2050 | 0.2050 | 10,500 |
Mar 07, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Mar 06, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 18,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |