Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 100 |
May 17, 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
May 16, 2024 | 0.5678 | 0.5750 | 0.5678 | 0.5750 | 0.5750 | 100 |
May 15, 2024 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | - |
May 14, 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 8,000 |
May 13, 2024 | 0.5842 | 0.5842 | 0.5842 | 0.5842 | 0.5842 | - |
May 10, 2024 | 0.5426 | 0.5432 | 0.5426 | 0.5432 | 0.5432 | 5,000 |
May 09, 2024 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | - |
May 08, 2024 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | - |
May 07, 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | - |
May 06, 2024 | 0.5112 | 0.5112 | 0.5112 | 0.5112 | 0.5112 | - |
May 03, 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
May 02, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Apr 30, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 29, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 26, 2024 | 0.5222 | 0.5222 | 0.5222 | 0.5222 | 0.5222 | - |
Apr 25, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Apr 24, 2024 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | - |
Apr 23, 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
Apr 22, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
Apr 19, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
Apr 18, 2024 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | - |
Apr 17, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Apr 16, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 18,000 |
Apr 15, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 |
Apr 12, 2024 | 0.4732 | 0.4732 | 0.4732 | 0.4732 | 0.4732 | - |
Apr 11, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 10, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 20,000 |
Apr 09, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 4,024 |
Apr 08, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 05, 2024 | 0.4950 | 0.4952 | 0.4950 | 0.4952 | 0.4952 | 4,024 |
Apr 04, 2024 | 0.5000 | 0.5002 | 0.5000 | 0.5002 | 0.5002 | 8,000 |
Apr 03, 2024 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | - |
Apr 02, 2024 | 0.5158 | 0.5158 | 0.5158 | 0.5158 | 0.5158 | - |
Mar 28, 2024 | 0.4906 | 0.4906 | 0.4906 | 0.4906 | 0.4906 | - |
Mar 27, 2024 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | - |
Mar 26, 2024 | 0.4972 | 0.4972 | 0.4960 | 0.4960 | 0.4960 | 8,000 |
Mar 25, 2024 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | - |
Mar 22, 2024 | 0.4852 | 0.4852 | 0.4852 | 0.4852 | 0.4852 | - |
Mar 21, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Mar 20, 2024 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | - |
Mar 19, 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Mar 18, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Mar 15, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Mar 14, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Mar 13, 2024 | 0.4894 | 0.4894 | 0.4880 | 0.4880 | 0.4880 | 3,000 |
Mar 12, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 10,000 |
Mar 11, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 10,000 |
Mar 08, 2024 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | - |
Mar 07, 2024 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | - |
Mar 06, 2024 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | - |
Mar 05, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Mar 04, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Mar 01, 2024 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | - |
Feb 29, 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Feb 28, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Feb 27, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Feb 26, 2024 | 0.4648 | 0.4648 | 0.4648 | 0.4648 | 0.4648 | - |
Feb 23, 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Feb 22, 2024 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | - |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 26,900 |
Feb 20, 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Feb 19, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Feb 16, 2024 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | - |
Feb 15, 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
Feb 14, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Feb 13, 2024 | 0.4340 | 0.4360 | 0.4340 | 0.4360 | 0.4360 | 3,000 |
Feb 12, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 2,825 |
Feb 09, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Feb 08, 2024 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | - |
Feb 07, 2024 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | - |
Feb 06, 2024 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | - |
Feb 05, 2024 | 0.4272 | 0.4272 | 0.4272 | 0.4272 | 0.4272 | - |
Feb 02, 2024 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | - |
Feb 01, 2024 | 0.4140 | 0.4330 | 0.4140 | 0.4330 | 0.4330 | 4,700 |
Jan 31, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 30, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Jan 29, 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 9,000 |
Jan 26, 2024 | 0.4224 | 0.4224 | 0.4200 | 0.4200 | 0.4200 | 6,000 |
Jan 25, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 24, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Jan 23, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 22, 2024 | 0.3658 | 0.3780 | 0.3658 | 0.3780 | 0.3780 | 5,000 |
Jan 19, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 18, 2024 | 0.3812 | 0.3822 | 0.3812 | 0.3822 | 0.3822 | 1,525 |
Jan 17, 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
Jan 16, 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
Jan 15, 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | - |
Jan 12, 2024 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 0.3836 | 2,500 |
Jan 11, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 10, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 09, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Jan 08, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Jan 05, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Jan 04, 2024 | 0.3866 | 0.3866 | 0.3866 | 0.3866 | 0.3866 | - |
Jan 03, 2024 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | - |
Jan 02, 2024 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | - |
Dec 29, 2023 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | - |
Dec 28, 2023 | 0.3806 | 0.3806 | 0.3806 | 0.3806 | 0.3806 | - |
Dec 27, 2023 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | 0.3776 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |