Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.2300 | 0.2300 | 0.2075 | 0.2200 | 0.2200 | 30,000 |
May 09, 2024 | 0.2275 | 0.2350 | 0.2275 | 0.2350 | 0.2350 | 16,500 |
May 08, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
May 07, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
May 06, 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 16,591 |
May 03, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
May 02, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 11,000 |
May 01, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 30, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,080 |
Apr 29, 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 24,900 |
Apr 26, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Apr 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Apr 24, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Apr 23, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Apr 22, 2024 | 0.3941 | 0.3941 | 0.2000 | 0.2000 | 0.2000 | 17,650 |
Apr 19, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | - |
Apr 18, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | - |
Apr 17, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | - |
Apr 16, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | - |
Apr 15, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | - |
Apr 12, 2024 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 0.2561 | 2,000 |
Apr 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 10, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 09, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Apr 08, 2024 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | - |
Apr 05, 2024 | 0.2745 | 0.2808 | 0.2745 | 0.2808 | 0.2808 | 3,500 |
Apr 04, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 03, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 02, 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 1,919 |
Apr 01, 2024 | 0.2809 | 0.2809 | 0.2809 | 0.2809 | 0.2809 | - |
Mar 28, 2024 | 0.2809 | 0.2809 | 0.2809 | 0.2809 | 0.2809 | 400 |
Mar 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 25, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 22, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 30,400 |
Mar 21, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 20, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 7,500 |
Mar 19, 2024 | 0.2699 | 0.2699 | 0.2600 | 0.2600 | 0.2600 | 13,509 |
Mar 18, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | - |
Mar 15, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | - |
Mar 14, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | - |
Mar 13, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | - |
Mar 12, 2024 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 0.2802 | 20,000 |
Mar 11, 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | - |
Mar 08, 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | - |
Mar 07, 2024 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 100 |
Mar 06, 2024 | 0.2659 | 0.2659 | 0.2659 | 0.2659 | 0.2659 | 10,000 |
Mar 05, 2024 | 0.2806 | 0.2806 | 0.2692 | 0.2806 | 0.2806 | 6,750 |
Mar 04, 2024 | 0.2877 | 0.2877 | 0.2877 | 0.2877 | 0.2877 | 10,865 |
Mar 01, 2024 | 0.3038 | 0.3038 | 0.2800 | 0.2800 | 0.2800 | 32,500 |
Feb 29, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,000 |
Feb 28, 2024 | 0.2664 | 0.2664 | 0.2600 | 0.2600 | 0.2600 | 25,100 |
Feb 27, 2024 | 0.2261 | 0.2261 | 0.2261 | 0.2261 | 0.2261 | 1,000 |
Feb 26, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 4,800 |
Feb 23, 2024 | 0.2120 | 0.2248 | 0.2120 | 0.2248 | 0.2248 | 4,361 |
Feb 22, 2024 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 10,000 |
Feb 21, 2024 | 0.2412 | 0.2412 | 0.2400 | 0.2400 | 0.2400 | 22,528 |
Feb 20, 2024 | 0.2167 | 0.2167 | 0.2047 | 0.2047 | 0.2047 | 7,515 |
Feb 16, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 66,000 |
Feb 15, 2024 | 0.2075 | 0.2105 | 0.2075 | 0.2105 | 0.2105 | 17,500 |
Feb 14, 2024 | 0.1938 | 0.1938 | 0.1938 | 0.1938 | 0.1938 | - |
Feb 13, 2024 | 0.1883 | 0.1938 | 0.1883 | 0.1938 | 0.1938 | 22,350 |
Feb 12, 2024 | 0.1931 | 0.2001 | 0.1931 | 0.2001 | 0.2001 | 6,000 |
Feb 09, 2024 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | - |
Feb 08, 2024 | 0.2030 | 0.2165 | 0.2030 | 0.2165 | 0.2165 | 1,685 |
Feb 07, 2024 | 0.2250 | 0.2250 | 0.2079 | 0.2250 | 0.2250 | 39,500 |
Feb 06, 2024 | 0.2090 | 0.2150 | 0.2010 | 0.2010 | 0.2010 | 66,500 |
Feb 05, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 20,000 |
Feb 02, 2024 | 0.2450 | 0.2800 | 0.2330 | 0.2330 | 0.2330 | 340,162 |
Feb 01, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 609,524 |
Jan 31, 2024 | 0.3330 | 0.3330 | 0.3300 | 0.3300 | 0.3300 | 25,000 |
Jan 30, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Jan 29, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Jan 26, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Jan 25, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Jan 24, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | - |
Jan 23, 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 5,000 |
Jan 22, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 15,000 |
Jan 19, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Jan 18, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Jan 17, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5,000 |
Jan 16, 2024 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 400 |
Jan 12, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
Jan 11, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
Jan 10, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
Jan 09, 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 600 |
Jan 08, 2024 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | - |
Jan 05, 2024 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | - |
Jan 04, 2024 | 0.4435 | 0.4539 | 0.4435 | 0.4539 | 0.4539 | 5,400 |
Jan 03, 2024 | 0.4541 | 0.4541 | 0.4541 | 0.4541 | 0.4541 | - |
Jan 02, 2024 | 0.4561 | 0.4561 | 0.4541 | 0.4541 | 0.4541 | 27,282 |
Dec 29, 2023 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | - |
Dec 28, 2023 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | - |
Dec 27, 2023 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 2,500 |
Dec 26, 2023 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | - |
Dec 22, 2023 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 732 |
Dec 21, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 11,306 |
Dec 20, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 |
Dec 19, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 18, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |