Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.2215 | 0.2595 | 0.2200 | 0.2595 | 0.2595 | 33,600 |
May 24, 2024 | 0.2057 | 0.2595 | 0.2057 | 0.2595 | 0.2595 | 85,004 |
May 23, 2024 | 0.2228 | 0.2350 | 0.2057 | 0.2300 | 0.2300 | 26,500 |
May 22, 2024 | 0.2377 | 0.2400 | 0.2222 | 0.2400 | 0.2400 | 36,266 |
May 21, 2024 | 0.2355 | 0.2500 | 0.2355 | 0.2456 | 0.2456 | 11,900 |
May 20, 2024 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | 33,086 |
May 17, 2024 | 0.2206 | 0.2557 | 0.2110 | 0.2557 | 0.2557 | 15,388 |
May 16, 2024 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | - |
May 15, 2024 | 0.2201 | 0.2557 | 0.2201 | 0.2557 | 0.2557 | 1,405 |
May 14, 2024 | 0.2351 | 0.2593 | 0.2110 | 0.2557 | 0.2557 | 19,649 |
May 13, 2024 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | - |
May 10, 2024 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | 0.2593 | - |
May 09, 2024 | 0.2110 | 0.2593 | 0.2110 | 0.2593 | 0.2593 | 554 |
May 08, 2024 | 0.2400 | 0.2595 | 0.2400 | 0.2595 | 0.2595 | 12,616 |
May 07, 2024 | 0.2120 | 0.2597 | 0.2110 | 0.2597 | 0.2597 | 11,877 |
May 06, 2024 | 0.2192 | 0.2597 | 0.2093 | 0.2597 | 0.2597 | 21,325 |
May 03, 2024 | 0.2370 | 0.2645 | 0.2110 | 0.2500 | 0.2500 | 38,258 |
May 02, 2024 | 0.2488 | 0.2645 | 0.2488 | 0.2645 | 0.2645 | 700 |
May 01, 2024 | 0.2300 | 0.2645 | 0.2300 | 0.2550 | 0.2550 | 62,972 |
Apr 30, 2024 | 0.2332 | 0.2645 | 0.2270 | 0.2350 | 0.2350 | 40,971 |
Apr 29, 2024 | 0.2050 | 0.2450 | 0.2050 | 0.2449 | 0.2449 | 25,448 |
Apr 26, 2024 | 0.2450 | 0.2450 | 0.2110 | 0.2449 | 0.2449 | 28,067 |
Apr 25, 2024 | 0.2594 | 0.2688 | 0.2500 | 0.2500 | 0.2500 | 9,190 |
Apr 24, 2024 | 0.2673 | 0.2696 | 0.2430 | 0.2688 | 0.2688 | 25,652 |
Apr 23, 2024 | 0.2700 | 0.2700 | 0.2558 | 0.2697 | 0.2697 | 17,751 |
Apr 22, 2024 | 0.2300 | 0.2750 | 0.2300 | 0.2750 | 0.2750 | 53,532 |
Apr 19, 2024 | 0.2395 | 0.2749 | 0.2300 | 0.2524 | 0.2524 | 39,108 |
Apr 18, 2024 | 0.2300 | 0.2400 | 0.2202 | 0.2395 | 0.2395 | 9,200 |
Apr 17, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2399 | 0.2399 | 30,215 |
Apr 16, 2024 | 0.2530 | 0.2770 | 0.2230 | 0.2400 | 0.2400 | 44,028 |
Apr 15, 2024 | 0.2500 | 0.2661 | 0.2500 | 0.2661 | 0.2661 | 5,132 |
Apr 12, 2024 | 0.2590 | 0.2860 | 0.2410 | 0.2670 | 0.2670 | 11,851 |
Apr 11, 2024 | 0.2494 | 0.2758 | 0.2251 | 0.2698 | 0.2698 | 3,216 |
Apr 10, 2024 | 0.2620 | 0.2879 | 0.2201 | 0.2586 | 0.2586 | 34,863 |
Apr 09, 2024 | 0.2500 | 0.2560 | 0.2300 | 0.2560 | 0.2560 | 14,450 |
Apr 08, 2024 | 0.2700 | 0.2996 | 0.2440 | 0.2470 | 0.2470 | 41,532 |
Apr 05, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 400 |
Apr 04, 2024 | 0.2426 | 0.2928 | 0.2426 | 0.2738 | 0.2738 | 54,604 |
Apr 03, 2024 | 0.2650 | 0.2650 | 0.2255 | 0.2500 | 0.2500 | 77,535 |
Apr 02, 2024 | 0.2801 | 0.3150 | 0.2628 | 0.2670 | 0.2670 | 37,672 |
Apr 01, 2024 | 0.2999 | 0.3150 | 0.2999 | 0.3150 | 0.3150 | 1,500 |
Mar 28, 2024 | 0.2850 | 0.3000 | 0.2726 | 0.2900 | 0.2900 | 51,687 |
Mar 27, 2024 | 0.2850 | 0.3196 | 0.2310 | 0.2900 | 0.2900 | 83,182 |
Mar 26, 2024 | 0.2950 | 0.3198 | 0.2800 | 0.3198 | 0.3198 | 30,400 |
Mar 25, 2024 | 0.2832 | 0.3424 | 0.2795 | 0.3198 | 0.3198 | 22,500 |
Mar 22, 2024 | 0.3178 | 0.3525 | 0.3178 | 0.3525 | 0.3525 | 475 |
Mar 21, 2024 | 0.3540 | 0.3540 | 0.2811 | 0.3540 | 0.3540 | 18,100 |
Mar 20, 2024 | 0.3160 | 0.3540 | 0.2800 | 0.3540 | 0.3540 | 41,810 |
Mar 19, 2024 | 0.3645 | 0.3970 | 0.2794 | 0.3650 | 0.3650 | 131,544 |
Mar 18, 2024 | 0.3900 | 0.3980 | 0.3475 | 0.3900 | 0.3900 | 10,884 |
Mar 15, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 2,100 |
Mar 14, 2024 | 0.3900 | 0.3900 | 0.3688 | 0.3800 | 0.3800 | 1,595 |
Mar 13, 2024 | 0.3893 | 0.4000 | 0.3636 | 0.3900 | 0.3900 | 9,500 |
Mar 12, 2024 | 0.3301 | 0.3999 | 0.3301 | 0.3949 | 0.3949 | 13,845 |
Mar 11, 2024 | 0.4098 | 0.4140 | 0.3600 | 0.3999 | 0.3999 | 43,879 |
Mar 08, 2024 | 0.3500 | 0.3998 | 0.3500 | 0.3900 | 0.3900 | 11,402 |
Mar 07, 2024 | 0.4200 | 0.4200 | 0.3401 | 0.3998 | 0.3998 | 1,892 |
Mar 06, 2024 | 0.2780 | 0.4400 | 0.2780 | 0.4198 | 0.4198 | 140,327 |
Mar 05, 2024 | 0.2900 | 0.2900 | 0.2725 | 0.2900 | 0.2900 | 26,530 |
Mar 04, 2024 | 0.2900 | 0.2900 | 0.2722 | 0.2900 | 0.2900 | 9,580 |
Mar 01, 2024 | 0.2897 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 22,486 |
Feb 29, 2024 | 0.2350 | 0.2897 | 0.2350 | 0.2897 | 0.2897 | 30,555 |
Feb 28, 2024 | 0.2716 | 0.2716 | 0.2313 | 0.2390 | 0.2390 | 73,833 |
Feb 27, 2024 | 0.2700 | 0.2899 | 0.2600 | 0.2850 | 0.2850 | 11,287 |
Feb 26, 2024 | 0.2899 | 0.2899 | 0.2675 | 0.2899 | 0.2899 | 19,694 |
Feb 23, 2024 | 0.3348 | 0.3348 | 0.2991 | 0.3200 | 0.3200 | 3,559 |
Feb 22, 2024 | 0.3200 | 0.3348 | 0.3050 | 0.3348 | 0.3348 | 3,200 |
Feb 21, 2024 | 0.3100 | 0.3400 | 0.2990 | 0.3400 | 0.3400 | 45,027 |
Feb 20, 2024 | 0.2990 | 0.3100 | 0.2990 | 0.3100 | 0.3100 | 2,500 |
Feb 16, 2024 | 0.3200 | 0.3200 | 0.2990 | 0.3100 | 0.3100 | 18,269 |
Feb 15, 2024 | 0.3500 | 0.3500 | 0.3067 | 0.3075 | 0.3075 | 47,184 |
Feb 14, 2024 | 0.3300 | 0.3499 | 0.3101 | 0.3499 | 0.3499 | 24,686 |
Feb 13, 2024 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | - |
Feb 12, 2024 | 0.3001 | 0.3299 | 0.3001 | 0.3299 | 0.3299 | 2,219 |
Feb 09, 2024 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 455 |
Feb 08, 2024 | 0.3149 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 30,800 |
Feb 07, 2024 | 0.3250 | 0.3299 | 0.3000 | 0.3298 | 0.3298 | 21,905 |
Feb 06, 2024 | 0.3471 | 0.3665 | 0.3100 | 0.3100 | 0.3100 | 115,900 |
Feb 05, 2024 | 0.3270 | 0.3699 | 0.3270 | 0.3665 | 0.3665 | 15,300 |
Feb 02, 2024 | 0.3500 | 0.3500 | 0.3270 | 0.3385 | 0.3385 | 36,333 |
Feb 01, 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3426 | 0.3426 | 6,816 |
Jan 31, 2024 | 0.3196 | 0.3500 | 0.3100 | 0.3429 | 0.3429 | 28,870 |
Jan 30, 2024 | 0.3802 | 0.3802 | 0.3273 | 0.3300 | 0.3300 | 63,506 |
Jan 29, 2024 | 0.3864 | 0.3898 | 0.3761 | 0.3761 | 0.3761 | 800 |
Jan 26, 2024 | 0.3920 | 0.3920 | 0.3761 | 0.3800 | 0.3800 | 50,198 |
Jan 25, 2024 | 0.4225 | 0.4225 | 0.3940 | 0.3961 | 0.3961 | 22,549 |
Jan 24, 2024 | 0.4300 | 0.4399 | 0.4226 | 0.4313 | 0.4313 | 16,830 |
Jan 23, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 15,550 |
Jan 22, 2024 | 0.4225 | 0.4587 | 0.4225 | 0.4430 | 0.4430 | 22,891 |
Jan 19, 2024 | 0.4475 | 0.4600 | 0.4300 | 0.4590 | 0.4590 | 29,360 |
Jan 18, 2024 | 0.4289 | 0.4599 | 0.3900 | 0.4599 | 0.4599 | 299,693 |
Jan 17, 2024 | 0.3805 | 0.4176 | 0.3805 | 0.4175 | 0.4175 | 11,937 |
Jan 16, 2024 | 0.3947 | 0.4375 | 0.3805 | 0.3805 | 0.3805 | 23,118 |
Jan 12, 2024 | 0.4300 | 0.4300 | 0.4123 | 0.4299 | 0.4299 | 2,116 |
Jan 11, 2024 | 0.4598 | 0.4598 | 0.3868 | 0.4212 | 0.4212 | 60,421 |
Jan 10, 2024 | 0.4404 | 0.4599 | 0.4200 | 0.4399 | 0.4399 | 20,622 |
Jan 09, 2024 | 0.4100 | 0.4595 | 0.4100 | 0.4349 | 0.4349 | 15,966 |
Jan 08, 2024 | 0.4400 | 0.4600 | 0.4101 | 0.4474 | 0.4474 | 27,636 |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4599 | 0.4599 | 8,460 |
Jan 04, 2024 | 0.4678 | 0.4898 | 0.4678 | 0.4800 | 0.4800 | 7,753 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |