Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 14,800 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 14, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 27,400 |
Mar 13, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
Mar 12, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Mar 11, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,500 |
Mar 08, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 42,277 |
Mar 07, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,600 |
Mar 06, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Mar 05, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 14,500 |
Mar 04, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 01, 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 6,200 |
Feb 29, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 2,000 |
Feb 28, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 27, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,800 |
Feb 26, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 4,500 |
Feb 23, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 3,000 |
Feb 22, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 9,500 |
Feb 21, 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 3,500 |
Feb 20, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,260 |
Feb 16, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Feb 15, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 14,282 |
Feb 14, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 500 |
Feb 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Feb 12, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 14,054 |
Feb 09, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
Feb 08, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,000 |
Feb 07, 2024 | 0.2950 | 0.2950 | 0.2650 | 0.2700 | 0.2700 | 31,000 |
Feb 06, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 4,000 |
Feb 05, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 8,500 |
Feb 02, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 13,500 |
Feb 01, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 3,047 |
Jan 31, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jan 30, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 4,500 |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 21,000 |
Jan 26, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 15,500 |
Jan 25, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 5,780 |
Jan 24, 2024 | 0.3000 | 0.3050 | 0.2700 | 0.3050 | 0.3050 | 44,900 |
Jan 23, 2024 | 0.2550 | 0.3100 | 0.2500 | 0.2700 | 0.2700 | 34,400 |
Jan 22, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,000 |
Jan 19, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 13,716 |
Jan 18, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 10,458 |
Jan 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,400 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,020 |
Jan 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 |
Jan 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 3,000 |
Jan 11, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Jan 10, 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 1,501 |
Jan 09, 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 6,500 |
Jan 08, 2024 | 0.3200 | 0.3200 | 0.2850 | 0.2850 | 0.2850 | 7,000 |
Jan 05, 2024 | 0.2950 | 0.3500 | 0.2950 | 0.3450 | 0.3450 | 23,470 |
Jan 04, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
Jan 03, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 02, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 16,900 |
Dec 29, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Dec 27, 2023 | 0.2150 | 0.2350 | 0.2000 | 0.2350 | 0.2350 | 101,760 |
Dec 22, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 11,810 |
Dec 21, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 35,500 |
Dec 20, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 14,350 |
Dec 19, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 27,500 |
Dec 18, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 26,040 |
Dec 15, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 28,450 |
Dec 14, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,500 |
Dec 13, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 7,000 |
Dec 12, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 12,000 |
Dec 11, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
Dec 08, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 67,500 |
Dec 07, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 15,700 |
Dec 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,000 |
Dec 05, 2023 | 0.2300 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 25,200 |
Dec 04, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,554 |
Dec 01, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 10,510 |
Nov 30, 2023 | 0.2050 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 16,500 |
Nov 29, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 1,500 |
Nov 28, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 45,410 |
Nov 27, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 9,260 |
Nov 24, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 5,000 |
Nov 23, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 17,548 |
Nov 22, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,500 |
Nov 21, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,500 |
Nov 20, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 60,000 |
Nov 17, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 43,500 |
Nov 16, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 5,041 |
Nov 15, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 14, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 13, 2023 | 0.3050 | 0.3050 | 0.2600 | 0.2600 | 0.2600 | 6,701 |
Nov 10, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 |
Nov 09, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Nov 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,200 |
Nov 07, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Nov 06, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
Nov 03, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 15,650 |
Nov 02, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,000 |
Nov 01, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 67,500 |
Oct 31, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 30, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 5,500 |
Oct 27, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 5,700 |
Oct 26, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
Oct 25, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |