Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 1,500 |
May 22, 2024 | 0.5460 | 0.5590 | 0.5460 | 0.5590 | 0.5590 | 1,500 |
May 21, 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
May 20, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
May 17, 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
May 16, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
May 15, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
May 14, 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 2,463 |
May 13, 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 14,000 |
May 10, 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
May 09, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
May 08, 2024 | 0.5440 | 0.5550 | 0.5440 | 0.5550 | 0.5550 | 500 |
May 07, 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
May 06, 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | - |
May 03, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
May 02, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
Apr 30, 2024 | 0.5050 | 0.5120 | 0.5050 | 0.5120 | 0.5120 | 10,000 |
Apr 29, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,200 |
Apr 26, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Apr 25, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
Apr 24, 2024 | 0.5120 | 0.5120 | 0.5050 | 0.5050 | 0.5050 | 25,001 |
Apr 23, 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
Apr 22, 2024 | 0.5910 | 0.6070 | 0.5910 | 0.6070 | 0.6070 | 3,330 |
Apr 19, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Apr 18, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Apr 17, 2024 | 0.6650 | 0.7190 | 0.6550 | 0.7100 | 0.7100 | 10,800 |
Apr 16, 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
Apr 15, 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
Apr 12, 2024 | 0.5070 | 0.5190 | 0.5070 | 0.5190 | 0.5190 | 4,140 |
Apr 11, 2024 | 0.4815 | 0.4910 | 0.4815 | 0.4910 | 0.4910 | 1,200 |
Apr 10, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Apr 09, 2024 | 0.4825 | 0.4855 | 0.4825 | 0.4855 | 0.4855 | 5,555 |
Apr 08, 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
Apr 05, 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
Apr 04, 2024 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | - |
Apr 03, 2024 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
Apr 02, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 28, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Mar 27, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Mar 26, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Mar 25, 2024 | 0.4440 | 0.4460 | 0.4440 | 0.4460 | 0.4460 | 1,200 |
Mar 22, 2024 | 0.4230 | 0.4340 | 0.4230 | 0.4340 | 0.4340 | 27,850 |
Mar 21, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Mar 20, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Mar 19, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Mar 18, 2024 | 0.4000 | 0.4020 | 0.4000 | 0.4020 | 0.4020 | 2,000 |
Mar 15, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 2,500 |
Mar 14, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 13, 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
Mar 12, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 11, 2024 | 0.3900 | 0.4040 | 0.3900 | 0.4030 | 0.4030 | 6,200 |
Mar 08, 2024 | 0.3860 | 0.3940 | 0.3860 | 0.3940 | 0.3940 | 1,000 |
Mar 07, 2024 | 0.3660 | 0.3850 | 0.3660 | 0.3850 | 0.3850 | 3,000 |
Mar 06, 2024 | 0.4200 | 0.4290 | 0.4200 | 0.4290 | 0.4290 | 5,000 |
Mar 05, 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
Mar 04, 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
Mar 01, 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
Feb 29, 2024 | 0.4110 | 0.4440 | 0.4110 | 0.4440 | 0.4440 | 5,000 |
Feb 28, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
Feb 27, 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
Feb 26, 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Feb 23, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Feb 22, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
Feb 21, 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Feb 20, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Feb 19, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Feb 16, 2024 | 0.4250 | 0.4360 | 0.4250 | 0.4360 | 0.4360 | 12,500 |
Feb 15, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 14, 2024 | 0.3870 | 0.4000 | 0.3870 | 0.4000 | 0.4000 | 2,001 |
Feb 13, 2024 | 0.4020 | 0.4340 | 0.4020 | 0.4340 | 0.4340 | 2,000 |
Feb 12, 2024 | 0.4210 | 0.4300 | 0.4210 | 0.4210 | 0.4210 | 15,800 |
Feb 09, 2024 | 0.4110 | 0.4490 | 0.4110 | 0.4490 | 0.4490 | 27,682 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |