Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 200 |
Apr 24, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 300 |
Apr 23, 2024 | 0.3140 | 0.3150 | 0.3140 | 0.3150 | 0.3150 | 800 |
Apr 22, 2024 | 0.3410 | 0.3410 | 0.3140 | 0.3140 | 0.3140 | 34,600 |
Apr 19, 2024 | 0.3030 | 0.3330 | 0.3030 | 0.3260 | 0.3260 | 25,100 |
Apr 18, 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
Apr 17, 2024 | 0.2800 | 0.2870 | 0.2800 | 0.2870 | 0.2870 | 15,100 |
Apr 16, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Apr 15, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Apr 12, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Apr 11, 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 2,500 |
Apr 10, 2024 | 0.3140 | 0.3550 | 0.3140 | 0.3550 | 0.3550 | 800 |
Apr 09, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 100 |
Apr 08, 2024 | 0.3600 | 0.3750 | 0.3480 | 0.3690 | 0.3690 | 22,700 |
Apr 05, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Apr 04, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Apr 03, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Apr 02, 2024 | 0.2550 | 0.2620 | 0.2550 | 0.2550 | 0.2550 | 77,000 |
Apr 01, 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 200 |
Mar 28, 2024 | 0.2100 | 0.2210 | 0.2100 | 0.2210 | 0.2210 | 3,600 |
Mar 27, 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
Mar 26, 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 200 |
Mar 25, 2024 | 0.2490 | 0.2490 | 0.2200 | 0.2270 | 0.2270 | 5,100 |
Mar 22, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 |
Mar 21, 2024 | 0.2560 | 0.2560 | 0.2450 | 0.2450 | 0.2450 | 38,000 |
Mar 20, 2024 | 0.2630 | 0.2630 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
Mar 19, 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 2,500 |
Mar 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Mar 14, 2024 | 0.3020 | 0.3020 | 0.3000 | 0.3000 | 0.3000 | 17,100 |
Mar 13, 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
Mar 12, 2024 | 0.2840 | 0.2840 | 0.2610 | 0.2830 | 0.2830 | 35,500 |
Mar 11, 2024 | 0.3000 | 0.3110 | 0.2570 | 0.2570 | 0.2570 | 66,600 |
Mar 08, 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | - |
Mar 07, 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 1,400 |
Mar 06, 2024 | 0.3310 | 0.3310 | 0.3270 | 0.3270 | 0.3270 | 16,100 |
Mar 05, 2024 | 0.3180 | 0.3180 | 0.3120 | 0.3120 | 0.3120 | 28,000 |
Mar 04, 2024 | 0.3430 | 0.3430 | 0.3310 | 0.3310 | 0.3310 | 35,100 |
Mar 01, 2024 | 0.3160 | 0.3160 | 0.2900 | 0.3010 | 0.3010 | 42,800 |
Feb 29, 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 2,300 |
Feb 28, 2024 | 0.3660 | 0.3910 | 0.3570 | 0.3570 | 0.3570 | 69,200 |
Feb 27, 2024 | 0.3010 | 0.3970 | 0.3010 | 0.3970 | 0.3970 | 98,300 |
Feb 26, 2024 | 0.2730 | 0.2800 | 0.2730 | 0.2800 | 0.2800 | 43,700 |
Feb 23, 2024 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | - |
Feb 22, 2024 | 0.2100 | 0.2100 | 0.1990 | 0.1990 | 0.1990 | 18,800 |
Feb 21, 2024 | 0.2560 | 0.2640 | 0.2160 | 0.2370 | 0.2370 | 89,200 |
Feb 20, 2024 | 0.2900 | 0.2900 | 0.2520 | 0.2700 | 0.2700 | 72,800 |
Feb 16, 2024 | 0.3190 | 0.3210 | 0.2800 | 0.2980 | 0.2980 | 79,800 |
Feb 15, 2024 | 0.2490 | 0.2850 | 0.2490 | 0.2770 | 0.2770 | 126,400 |
Feb 14, 2024 | 0.1880 | 0.2440 | 0.1880 | 0.2190 | 0.2190 | 140,700 |
Feb 13, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 300 |
Feb 12, 2024 | 0.1520 | 0.1570 | 0.1520 | 0.1570 | 0.1570 | 26,000 |
Feb 09, 2024 | 0.1450 | 0.1560 | 0.1450 | 0.1520 | 0.1520 | 40,500 |
Feb 08, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 4,000 |
Feb 07, 2024 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | - |
Feb 06, 2024 | 0.1340 | 0.1430 | 0.1340 | 0.1430 | 0.1430 | 39,500 |
Feb 05, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 11,500 |
Feb 02, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | - |
Feb 01, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 2,000 |
Jan 31, 2024 | 0.1370 | 0.1370 | 0.1210 | 0.1210 | 0.1210 | 1,700 |
Jan 30, 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | - |
Jan 29, 2024 | 0.1210 | 0.1290 | 0.1210 | 0.1290 | 0.1290 | 50,200 |
Jan 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,000 |
Jan 25, 2024 | 0.1130 | 0.1200 | 0.1130 | 0.1200 | 0.1200 | 50,500 |
Jan 24, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,000 |
Jan 23, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jan 22, 2024 | 0.1200 | 0.1250 | 0.1000 | 0.1250 | 0.1250 | 55,100 |
Jan 19, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Jan 18, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 11,000 |
Jan 17, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,500 |
Jan 16, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 27,100 |
Jan 12, 2024 | 0.1290 | 0.1290 | 0.1050 | 0.1050 | 0.1050 | 28,600 |
Jan 11, 2024 | 0.1100 | 0.1210 | 0.1000 | 0.1000 | 0.1000 | 3,500 |
Jan 10, 2024 | 0.1230 | 0.1510 | 0.1140 | 0.1140 | 0.1140 | 20,600 |
Jan 09, 2024 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 1,800 |
Jan 08, 2024 | 0.1710 | 0.1710 | 0.1540 | 0.1540 | 0.1540 | 57,800 |
Jan 05, 2024 | 0.1250 | 0.1820 | 0.1250 | 0.1820 | 0.1820 | 20,200 |
Jan 04, 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
Jan 03, 2024 | 0.0990 | 0.1030 | 0.0970 | 0.0970 | 0.0970 | 2,200 |
Jan 02, 2024 | 0.0810 | 0.1170 | 0.0810 | 0.1060 | 0.1060 | 275,000 |
Dec 29, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 236,000 |
Dec 28, 2023 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 5,100 |
Dec 27, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 45,500 |
Dec 26, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 2,100 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100 |
Dec 19, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 800 |
Dec 18, 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 300 |
Dec 15, 2023 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Dec 14, 2023 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,000 |
Dec 13, 2023 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
Dec 12, 2023 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | - |
Dec 11, 2023 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 200 |
Dec 08, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 07, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 06, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 05, 2023 | 0.1090 | 0.1100 | 0.1090 | 0.1100 | 0.1100 | 18,500 |
Dec 04, 2023 | 0.1000 | 0.1060 | 0.1000 | 0.1060 | 0.1060 | 24,000 |
Dec 01, 2023 | 0.0790 | 0.1000 | 0.0770 | 0.0980 | 0.0980 | 37,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |