Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3080 | 0.4040 | 0.2680 | 0.2680 | 0.2680 | - |
May 02, 2024 | 0.4020 | 0.4020 | 0.3080 | 0.3080 | 0.3080 | - |
Apr 30, 2024 | 0.4100 | 0.4100 | 0.4020 | 0.4020 | 0.4020 | - |
Apr 29, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 26, 2024 | 0.3280 | 0.4100 | 0.3280 | 0.4100 | 0.4100 | - |
Apr 25, 2024 | 0.4020 | 0.4020 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 24, 2024 | 0.4300 | 0.4300 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 23, 2024 | 0.4300 | 0.4300 | 0.3420 | 0.3420 | 0.3420 | - |
Apr 22, 2024 | 0.4860 | 0.4860 | 0.3580 | 0.3580 | 0.3580 | - |
Apr 19, 2024 | 0.4860 | 0.4860 | 0.4400 | 0.4480 | 0.4480 | - |
Apr 18, 2024 | 0.4000 | 0.4900 | 0.4000 | 0.4480 | 0.4480 | - |
Apr 17, 2024 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | 0.4000 | - |
Apr 16, 2024 | 0.5550 | 0.5550 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 15, 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | - |
Apr 12, 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 11, 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5550 | 0.5550 | - |
Apr 10, 2024 | 0.5850 | 0.5850 | 0.4760 | 0.4760 | 0.4760 | - |
Apr 09, 2024 | 0.5800 | 0.5800 | 0.4820 | 0.4820 | 0.4820 | - |
Apr 08, 2024 | 0.5800 | 0.7100 | 0.4760 | 0.4800 | 0.4800 | 1,000 |
Apr 05, 2024 | 0.5900 | 0.5900 | 0.4760 | 0.4760 | 0.4760 | - |
Apr 04, 2024 | 0.5900 | 0.5900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 03, 2024 | 0.4520 | 0.5600 | 0.4520 | 0.4900 | 0.4900 | - |
Apr 02, 2024 | 0.4500 | 0.4500 | 0.3720 | 0.3720 | 0.3720 | - |
Mar 28, 2024 | 0.4480 | 0.4480 | 0.3720 | 0.3720 | 0.3720 | - |
Mar 27, 2024 | 0.4620 | 0.4620 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 26, 2024 | 0.4860 | 0.4860 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 25, 2024 | 0.4480 | 0.4480 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 22, 2024 | 0.5300 | 0.5300 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 21, 2024 | 0.5200 | 0.5200 | 0.4300 | 0.4300 | 0.4300 | - |
Mar 20, 2024 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 19, 2024 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 18, 2024 | 0.5050 | 0.5050 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 15, 2024 | 0.5200 | 0.5200 | 0.4040 | 0.4040 | 0.4040 | - |
Mar 14, 2024 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 13, 2024 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 12, 2024 | 0.5250 | 0.5250 | 0.4200 | 0.4200 | 0.4200 | - |
Mar 11, 2024 | 0.5200 | 0.5200 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 08, 2024 | 0.5200 | 0.5200 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 07, 2024 | 0.5200 | 0.5200 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 06, 2024 | 0.5300 | 0.5300 | 0.4220 | 0.4220 | 0.4220 | - |
Mar 05, 2024 | 0.4660 | 0.5350 | 0.4600 | 0.4600 | 0.4600 | - |
Mar 04, 2024 | 0.6000 | 0.6000 | 0.4660 | 0.4660 | 0.4660 | - |
Mar 01, 2024 | 0.6000 | 0.6250 | 0.5050 | 0.5050 | 0.5050 | 1,000 |
Feb 29, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 1,000 |
Feb 28, 2024 | 0.5750 | 0.5950 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
Feb 27, 2024 | 0.5050 | 0.6000 | 0.4920 | 0.6000 | 0.6000 | - |
Feb 26, 2024 | 0.5050 | 0.5200 | 0.4260 | 0.4700 | 0.4700 | - |
Feb 23, 2024 | 0.5050 | 0.5200 | 0.4240 | 0.4700 | 0.4700 | - |
Feb 22, 2024 | 0.5050 | 0.5200 | 0.4240 | 0.4700 | 0.4700 | - |
Feb 21, 2024 | 0.5100 | 0.5200 | 0.4240 | 0.4700 | 0.4700 | - |
Feb 20, 2024 | 0.5200 | 0.5200 | 0.4140 | 0.4720 | 0.4720 | - |
Feb 19, 2024 | 0.5200 | 0.5200 | 0.4240 | 0.4380 | 0.4380 | - |
Feb 16, 2024 | 0.3980 | 0.4800 | 0.3980 | 0.4020 | 0.4020 | - |
Feb 15, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | - |
Feb 14, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | - |
Feb 13, 2024 | 0.5000 | 0.5200 | 0.3980 | 0.4640 | 0.4640 | - |
Feb 12, 2024 | 0.6100 | 0.6150 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 09, 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | - |
Feb 08, 2024 | 0.6150 | 0.6150 | 0.5500 | 0.5800 | 0.5800 | 7,000 |
Feb 07, 2024 | 0.5350 | 0.5850 | 0.4900 | 0.5850 | 0.5850 | - |
Feb 06, 2024 | 0.5400 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | - |
Feb 05, 2024 | 0.5350 | 0.5400 | 0.4700 | 0.5050 | 0.5050 | - |
Feb 02, 2024 | 0.5400 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | - |
Feb 01, 2024 | 0.5400 | 0.5700 | 0.4820 | 0.5050 | 0.5050 | - |
Jan 31, 2024 | 0.3800 | 0.5200 | 0.3800 | 0.5050 | 0.5050 | - |
Jan 30, 2024 | 0.6500 | 0.6500 | 0.3820 | 0.4440 | 0.4440 | - |
Jan 29, 2024 | 0.6550 | 0.7350 | 0.5950 | 0.6200 | 0.6200 | 500 |
Jan 26, 2024 | 0.5150 | 0.8100 | 0.5050 | 0.6550 | 0.6550 | 10,275 |
Jan 25, 2024 | 0.5150 | 0.5400 | 0.4700 | 0.5400 | 0.5400 | - |
Jan 24, 2024 | 0.5150 | 0.5150 | 0.4780 | 0.4780 | 0.4780 | - |
Jan 23, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 22, 2024 | 0.4500 | 0.5250 | 0.4060 | 0.5250 | 0.5250 | 3,000 |
Jan 19, 2024 | 0.4060 | 0.4600 | 0.3060 | 0.4000 | 0.4000 | 5,000 |
Jan 18, 2024 | 0.3520 | 0.4040 | 0.3520 | 0.3700 | 0.3700 | 3,000 |
Jan 17, 2024 | 0.3600 | 0.3800 | 0.3220 | 0.3520 | 0.3520 | - |
Jan 16, 2024 | 0.3100 | 0.3600 | 0.2820 | 0.3260 | 0.3260 | - |
Jan 15, 2024 | 0.2820 | 0.3500 | 0.2520 | 0.2920 | 0.2920 | 2,000 |
Jan 12, 2024 | 0.2720 | 0.2820 | 0.2520 | 0.2740 | 0.2740 | - |
Jan 11, 2024 | 0.2620 | 0.2720 | 0.2320 | 0.2720 | 0.2720 | - |
Jan 10, 2024 | 0.2520 | 0.2640 | 0.2320 | 0.2640 | 0.2640 | - |
Jan 09, 2024 | 0.2520 | 0.2520 | 0.2220 | 0.2520 | 0.2520 | - |
Jan 08, 2024 | 0.1800 | 0.2520 | 0.1800 | 0.2520 | 0.2520 | - |
Jan 05, 2024 | 0.1820 | 0.2500 | 0.1800 | 0.1800 | 0.1800 | - |
Jan 04, 2024 | 0.1810 | 0.2500 | 0.1810 | 0.1820 | 0.1820 | - |
Jan 03, 2024 | 0.2200 | 0.2360 | 0.1700 | 0.1700 | 0.1700 | - |
Jan 02, 2024 | 0.1960 | 0.2700 | 0.1960 | 0.2200 | 0.2200 | 5,000 |
Dec 29, 2023 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | - |
Dec 28, 2023 | 0.2200 | 0.2600 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 27, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 22, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | - |
Dec 21, 2023 | 0.2200 | 0.2800 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 20, 2023 | 0.1150 | 0.2200 | 0.1150 | 0.2200 | 0.2200 | 1,666 |
Dec 19, 2023 | 0.1110 | 0.1610 | 0.1110 | 0.1110 | 0.1110 | - |
Dec 18, 2023 | 0.1110 | 0.1740 | 0.1110 | 0.1110 | 0.1110 | 2,966 |
Dec 15, 2023 | 0.0920 | 0.2500 | 0.0800 | 0.0800 | 0.0800 | 6,800 |
Dec 14, 2023 | 0.1390 | 0.2000 | 0.0920 | 0.0920 | 0.0920 | 5,000 |
Dec 13, 2023 | 0.3020 | 0.3020 | 0.1390 | 0.1400 | 0.1400 | 12,222 |
Dec 12, 2023 | 0.2500 | 0.2500 | 0.1300 | 0.2300 | 0.2300 | - |
Dec 11, 2023 | 0.1500 | 0.1720 | 0.1500 | 0.1720 | 0.1720 | - |
Dec 08, 2023 | 0.1500 | 0.2500 | 0.1500 | 0.1500 | 0.1500 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |