Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 25,000 |
Apr 22, 2024 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 1,000 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 0.2018 | 0.2050 | 0.1940 | 0.2050 | 0.2050 | 51,203 |
Apr 17, 2024 | 0.2096 | 0.2096 | 0.2038 | 0.2038 | 0.2038 | 3,000 |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 0.1897 | 0.2206 | 0.1897 | 0.2206 | 0.2206 | 15,005 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 0.1862 | 0.1862 | 0.1780 | 0.1780 | 0.1780 | 3,100 |
Apr 09, 2024 | 0.1868 | 0.1868 | 0.1850 | 0.1865 | 0.1865 | 6,830 |
Apr 08, 2024 | 0.1940 | 0.1969 | 0.1940 | 0.1947 | 0.1947 | 47,571 |
Apr 05, 2024 | 0.1900 | 0.1900 | 0.1845 | 0.1845 | 0.1845 | 11,896 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 500 |
Apr 02, 2024 | 0.2036 | 0.2036 | 0.1841 | 0.2000 | 0.2000 | 72,000 |
Apr 01, 2024 | 0.1910 | 0.2097 | 0.1910 | 0.2097 | 0.2097 | 2,003 |
Mar 28, 2024 | 0.2208 | 0.2208 | 0.1822 | 0.1870 | 0.1870 | 11,350 |
Mar 27, 2024 | 0.2247 | 0.2247 | 0.2247 | 0.2247 | 0.2247 | 100 |
Mar 26, 2024 | 0.2289 | 0.2289 | 0.2160 | 0.2246 | 0.2246 | 27,704 |
Mar 25, 2024 | 0.2264 | 0.2305 | 0.2129 | 0.2305 | 0.2305 | 29,411 |
Mar 22, 2024 | 0.2186 | 0.2252 | 0.2186 | 0.2252 | 0.2252 | 1,550 |
Mar 21, 2024 | 0.2410 | 0.2410 | 0.2378 | 0.2378 | 0.2378 | 12,485 |
Mar 20, 2024 | 0.2301 | 0.2301 | 0.2275 | 0.2275 | 0.2275 | 13,520 |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 0.2428 | 0.2428 | 0.2428 | 0.2428 | 0.2428 | 817 |
Mar 14, 2024 | 0.2477 | 0.2477 | 0.2477 | 0.2477 | 0.2477 | 2,838 |
Mar 13, 2024 | 0.2275 | 0.2520 | 0.2275 | 0.2400 | 0.2400 | 8,500 |
Mar 12, 2024 | 0.2275 | 0.2540 | 0.2275 | 0.2400 | 0.2400 | 4,400 |
Mar 11, 2024 | 0.2470 | 0.2518 | 0.2470 | 0.2518 | 0.2518 | 2,075 |
Mar 08, 2024 | 0.2550 | 0.2573 | 0.2514 | 0.2573 | 0.2573 | 13,027 |
Mar 07, 2024 | 0.2507 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 12,075 |
Mar 06, 2024 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 700 |
Mar 05, 2024 | 0.2640 | 0.2640 | 0.2591 | 0.2591 | 0.2591 | 1,600 |
Mar 04, 2024 | 0.2320 | 0.2445 | 0.2320 | 0.2382 | 0.2382 | 28,549 |
Mar 01, 2024 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 110 |
Feb 29, 2024 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 225 |
Feb 28, 2024 | 0.2545 | 0.2690 | 0.2400 | 0.2690 | 0.2690 | 8,821 |
Feb 27, 2024 | 0.2670 | 0.2670 | 0.2536 | 0.2536 | 0.2536 | 925 |
Feb 26, 2024 | 0.2691 | 0.2691 | 0.2691 | 0.2691 | 0.2691 | 270 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2436 | 0.2436 | 0.2436 | 2,606 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Feb 20, 2024 | 0.2455 | 0.2500 | 0.2455 | 0.2500 | 0.2500 | 5,298 |
Feb 16, 2024 | 0.2708 | 0.2708 | 0.2513 | 0.2513 | 0.2513 | 7,300 |
Feb 15, 2024 | 0.2489 | 0.2489 | 0.2430 | 0.2430 | 0.2430 | 1,160 |
Feb 14, 2024 | 0.2238 | 0.2715 | 0.2238 | 0.2715 | 0.2715 | 600 |
Feb 13, 2024 | 0.2531 | 0.2558 | 0.2531 | 0.2545 | 0.2545 | 3,500 |
Feb 12, 2024 | 0.2820 | 0.2820 | 0.2718 | 0.2718 | 0.2718 | 3,800 |
Feb 09, 2024 | 0.2644 | 0.2722 | 0.2548 | 0.2722 | 0.2722 | 2,350 |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 0.2841 | 0.2841 | 0.2682 | 0.2682 | 0.2682 | 13,160 |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 210 |
Feb 02, 2024 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 370 |
Feb 01, 2024 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 680 |
Jan 31, 2024 | 0.2955 | 0.2955 | 0.2882 | 0.2950 | 0.2950 | 10,322 |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 30,200 |
Jan 26, 2024 | 0.2778 | 0.3028 | 0.2778 | 0.3000 | 0.3000 | 2,460 |
Jan 25, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,006 |
Jan 24, 2024 | 0.2741 | 0.2832 | 0.2741 | 0.2832 | 0.2832 | 7,241 |
Jan 23, 2024 | 0.2530 | 0.2716 | 0.2530 | 0.2716 | 0.2716 | 2,850 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 0.2569 | 0.2569 | 0.2500 | 0.2500 | 0.2500 | 1,200 |
Jan 18, 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 1,345 |
Jan 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 250 |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 0.2806 | 0.2806 | 0.2628 | 0.2628 | 0.2628 | 520 |
Jan 11, 2024 | 0.2540 | 0.2753 | 0.2540 | 0.2753 | 0.2753 | 450 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 0.2914 | 0.3053 | 0.2580 | 0.2817 | 0.2817 | 2,414 |
Jan 05, 2024 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 9,887 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 0.2983 | 0.2983 | 0.2948 | 0.2948 | 0.2948 | 4,250 |
Jan 02, 2024 | 0.3038 | 0.3038 | 0.3000 | 0.3000 | 0.3000 | 3,850 |
Dec 29, 2023 | 0.2507 | 0.3188 | 0.2507 | 0.2778 | 0.2778 | 21,382 |
Dec 28, 2023 | 0.2770 | 0.2770 | 0.2623 | 0.2623 | 0.2623 | 7,000 |
Dec 27, 2023 | 0.3241 | 0.3241 | 0.2945 | 0.2945 | 0.2945 | 1,100 |
Dec 26, 2023 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 1,001 |
Dec 22, 2023 | 0.3018 | 0.3018 | 0.2956 | 0.2956 | 0.2956 | 4,534 |
Dec 21, 2023 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 100 |
Dec 20, 2023 | 0.3162 | 0.3162 | 0.2952 | 0.3098 | 0.3098 | 1,570 |
Dec 19, 2023 | 0.3224 | 0.3286 | 0.3024 | 0.3024 | 0.3024 | 12,702 |
Dec 18, 2023 | 0.3259 | 0.3282 | 0.3157 | 0.3245 | 0.3245 | 14,337 |
Dec 15, 2023 | 0.3240 | 0.3350 | 0.3167 | 0.3350 | 0.3350 | 34,400 |
Dec 14, 2023 | 0.3180 | 0.3235 | 0.3180 | 0.3235 | 0.3235 | 4,000 |
Dec 13, 2023 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 3,000 |
Dec 12, 2023 | 0.2820 | 0.2865 | 0.2820 | 0.2865 | 0.2865 | 12,950 |
Dec 11, 2023 | 0.2818 | 0.2868 | 0.2800 | 0.2868 | 0.2868 | 12,325 |
Dec 08, 2023 | 0.2763 | 0.2800 | 0.2763 | 0.2770 | 0.2770 | 12,499 |
Dec 07, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Dec 06, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 500 |
Dec 05, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 1,124 |
Dec 04, 2023 | 0.2467 | 0.2944 | 0.2467 | 0.2523 | 0.2523 | 7,810 |
Dec 01, 2023 | - | - | - | - | - | - |
Nov 30, 2023 | 0.2666 | 0.2666 | 0.2666 | 0.2666 | 0.2666 | 292 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |