Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 0.6045 | 600 |
May 02, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
May 01, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
Apr 30, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
Apr 29, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
Apr 26, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | - |
Apr 25, 2024 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 0.6229 | 8,000 |
Apr 24, 2024 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 2,000 |
Apr 23, 2024 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | - |
Apr 22, 2024 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 0.6476 | 1,080 |
Apr 19, 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | - |
Apr 18, 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | - |
Apr 17, 2024 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 0.6408 | 500 |
Apr 16, 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | - |
Apr 15, 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | - |
Apr 12, 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 20,000 |
Apr 11, 2024 | 0.6672 | 0.6672 | 0.6485 | 0.6593 | 0.6593 | 262,500 |
Apr 10, 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
Apr 09, 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
Apr 08, 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
Apr 05, 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | - |
Apr 04, 2024 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 600 |
Apr 03, 2024 | 0.5879 | 0.5879 | 0.5879 | 0.5879 | 0.5879 | 4,000 |
Apr 02, 2024 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | - |
Apr 01, 2024 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 0.5925 | 500 |
Mar 28, 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
Mar 27, 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | - |
Mar 26, 2024 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 8,000 |
Mar 25, 2024 | 0.5601 | 0.5601 | 0.5500 | 0.5500 | 0.5500 | 15,600 |
Mar 22, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 21, 2024 | 0.5568 | 0.5800 | 0.5568 | 0.5800 | 0.5800 | 1,750 |
Mar 20, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 919,600 |
Mar 19, 2024 | 0.5942 | 0.5943 | 0.5942 | 0.5943 | 0.5943 | 22,000 |
Mar 18, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Mar 15, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 5,001 |
Mar 14, 2024 | 0.5950 | 0.6000 | 0.5950 | 0.5960 | 0.5960 | 25,200 |
Mar 13, 2024 | 0.5877 | 0.5877 | 0.5679 | 0.5801 | 0.5801 | 23,000 |
Mar 12, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Mar 11, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Mar 08, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,400 |
Mar 07, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Mar 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 4,000 |
Mar 05, 2024 | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 0.5673 | 750 |
Mar 04, 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | - |
Mar 01, 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 360 |
Feb 29, 2024 | 0.5396 | 0.5500 | 0.5396 | 0.5500 | 0.5500 | 16,160 |
Feb 28, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 27, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 26, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 23, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 22, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,000 |
Feb 21, 2024 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | - |
Feb 20, 2024 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 0.5193 | 4,000 |
Feb 16, 2024 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | 0.5119 | - |
Feb 15, 2024 | 0.4902 | 0.5119 | 0.4902 | 0.5119 | 0.5119 | 23,412 |
Feb 14, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 13, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 12, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 09, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 08, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 07, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 06, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 40,000 |
Feb 05, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 02, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 01, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 31, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 30, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 29, 2024 | 0.5678 | 0.5800 | 0.5678 | 0.5800 | 0.5800 | 111,380 |
Jan 26, 2024 | 0.5900 | 0.5900 | 0.5688 | 0.5800 | 0.5800 | 25,120 |
Jan 25, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 73,200 |
Jan 24, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
Jan 23, 2024 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | 0.5062 | - |
Jan 22, 2024 | 0.5100 | 0.5100 | 0.5062 | 0.5062 | 0.5062 | 1,160 |
Jan 19, 2024 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | - |
Jan 18, 2024 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 0.5191 | 59,757 |
Jan 17, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 16, 2024 | 0.5675 | 0.5675 | 0.5450 | 0.5450 | 0.5450 | 3,000 |
Jan 12, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 20,000 |
Jan 11, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 10,400 |
Jan 10, 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
Jan 09, 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
Jan 08, 2024 | 0.5442 | 0.5644 | 0.5442 | 0.5644 | 0.5644 | 9,200 |
Jan 05, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,320 |
Jan 04, 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | - |
Jan 03, 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 10,840 |
Jan 02, 2024 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
Dec 29, 2023 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
Dec 28, 2023 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | 0.5157 | - |
Dec 27, 2023 | 0.5050 | 0.5157 | 0.5050 | 0.5157 | 0.5157 | 9,996 |
Dec 26, 2023 | 0.5180 | 0.5201 | 0.5126 | 0.5201 | 0.5201 | 24,459 |
Dec 22, 2023 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | 0.5042 | 4,000 |
Dec 21, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 80,501 |
Dec 20, 2023 | 0.5129 | 0.5129 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
Dec 19, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Dec 18, 2023 | 0.5276 | 0.5300 | 0.5098 | 0.5300 | 0.5300 | 48,800 |
Dec 15, 2023 | 0.5167 | 0.5167 | 0.5157 | 0.5157 | 0.5157 | 32,000 |
Dec 14, 2023 | 0.5167 | 0.5290 | 0.5167 | 0.5290 | 0.5290 | 8,000 |
Dec 13, 2023 | 0.5007 | 0.5007 | 0.5007 | 0.5007 | 0.5007 | 4,000 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 6,000 |
Dec 11, 2023 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 0.5084 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |