Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3350 | 0.3950 | 0.3350 | 0.3950 | 0.3950 | 28,500 |
Mar 27, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 |
Mar 26, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 10,600 |
Mar 25, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
Mar 22, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 5,500 |
Mar 21, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 11,000 |
Mar 20, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,500 |
Mar 19, 2024 | 0.2900 | 0.3450 | 0.2900 | 0.3450 | 0.3450 | 15,500 |
Mar 18, 2024 | 0.3150 | 0.3150 | 0.2800 | 0.2850 | 0.2850 | 32,500 |
Mar 15, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Mar 14, 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 26,000 |
Mar 13, 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 28,500 |
Mar 12, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Mar 11, 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 7,500 |
Mar 08, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 50,000 |
Mar 07, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 40,000 |
Mar 06, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Mar 05, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Mar 04, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 11,000 |
Mar 01, 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 3,500 |
Feb 29, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 600 |
Feb 28, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Feb 27, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 12,900 |
Feb 26, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 10,500 |
Feb 23, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Feb 22, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Feb 21, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Feb 20, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
Feb 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,700 |
Feb 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,500 |
Feb 14, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 500 |
Feb 13, 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 9,500 |
Feb 12, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 |
Feb 09, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 5,800 |
Feb 08, 2024 | 0.3430 | 0.3430 | 0.3200 | 0.3200 | 0.3200 | 28,000 |
Feb 07, 2024 | 0.3700 | 0.3700 | 0.3350 | 0.3350 | 0.3350 | 42,500 |
Feb 06, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 |
Feb 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,500 |
Feb 01, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 13,000 |
Jan 31, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Jan 30, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Jan 29, 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 0.3550 | 23,000 |
Jan 26, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 6,000 |
Jan 25, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Jan 24, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Jan 23, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 20,000 |
Jan 22, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Jan 19, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 18,500 |
Jan 18, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 17, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 16, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 15, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 12, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
Jan 11, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
Jan 10, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,100 |
Jan 09, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 4,600 |
Jan 08, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Jan 04, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 03, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 02, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 29, 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,000 |
Dec 28, 2023 | 0.3500 | 0.3950 | 0.3500 | 0.3700 | 0.3700 | 34,000 |
Dec 27, 2023 | 0.3850 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 21,900 |
Dec 22, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 19,500 |
Dec 21, 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 29,000 |
Dec 20, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 19, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 18, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 6,000 |
Dec 15, 2023 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 13,000 |
Dec 14, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 8,000 |
Dec 13, 2023 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 8,500 |
Dec 12, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Dec 11, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Dec 08, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 2,000 |
Dec 07, 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 2,700 |
Dec 06, 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 18,400 |
Dec 05, 2023 | 0.3600 | 0.4100 | 0.3600 | 0.3950 | 0.3950 | 3,500 |
Dec 04, 2023 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 14,500 |
Dec 01, 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 16,000 |
Nov 30, 2023 | 0.4350 | 0.4350 | 0.4050 | 0.4050 | 0.4050 | 15,400 |
Nov 29, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 |
Nov 28, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 500 |
Nov 27, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,500 |
Nov 24, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Nov 23, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Nov 22, 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 9,000 |
Nov 21, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 |
Nov 20, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,000 |
Nov 17, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,600 |
Nov 16, 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 6,500 |
Nov 15, 2023 | 0.4600 | 0.4600 | 0.4050 | 0.4050 | 0.4050 | 50,200 |
Nov 14, 2023 | 0.4400 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 21,600 |
Nov 13, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 21,600 |
Nov 10, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 47,000 |
Nov 09, 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 132,700 |
Nov 08, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 7,100 |
Nov 07, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 500 |
Nov 06, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |