Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 10,000 |
May 22, 2024 | 0.5560 | 0.5572 | 0.5560 | 0.5572 | 0.5572 | 7,800 |
May 21, 2024 | 0.5520 | 0.5680 | 0.5520 | 0.5680 | 0.5680 | 40,000 |
May 20, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
May 17, 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
May 16, 2024 | 0.5422 | 0.5502 | 0.5422 | 0.5502 | 0.5502 | 91,775 |
May 15, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
May 14, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
May 13, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
May 10, 2024 | 0.5300 | 0.5300 | 0.5298 | 0.5298 | 0.5298 | 16,000 |
May 09, 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
May 08, 2024 | 0.5020 | 0.5196 | 0.5020 | 0.5196 | 0.5196 | 11,050 |
May 07, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
May 06, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
May 03, 2024 | 0.5000 | 0.5002 | 0.5000 | 0.5002 | 0.5002 | 2,500 |
May 02, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Apr 30, 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | - |
Apr 29, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Apr 26, 2024 | 0.4890 | 0.5000 | 0.4890 | 0.5000 | 0.5000 | 2,000 |
Apr 25, 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
Apr 24, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Apr 23, 2024 | 0.4861 | 0.4861 | 0.4861 | 0.4861 | 0.4861 | - |
Apr 22, 2024 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | - |
Apr 19, 2024 | 0.4820 | 0.4820 | 0.4800 | 0.4800 | 0.4800 | 87,300 |
Apr 18, 2024 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | - |
Apr 17, 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
Apr 16, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 15, 2024 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
Apr 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Apr 11, 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 10, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Apr 09, 2024 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | - |
Apr 08, 2024 | 0.4621 | 0.4750 | 0.4621 | 0.4750 | 0.4750 | 15,000 |
Apr 05, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Apr 04, 2024 | 0.4650 | 0.4839 | 0.4650 | 0.4790 | 0.4790 | 2,000 |
Apr 03, 2024 | 0.4650 | 0.4652 | 0.4650 | 0.4652 | 0.4652 | 1,000 |
Apr 02, 2024 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 200 |
Mar 28, 2024 | 0.4570 | 0.4730 | 0.4570 | 0.4730 | 0.4730 | 41,000 |
Mar 27, 2024 | 0.4600 | 0.4610 | 0.4600 | 0.4610 | 0.4610 | 500 |
Mar 26, 2024 | 0.4601 | 0.4602 | 0.4601 | 0.4602 | 0.4602 | 20,000 |
Mar 25, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Mar 22, 2024 | 0.4551 | 0.4591 | 0.4551 | 0.4591 | 0.4591 | 1,600 |
Mar 21, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Mar 20, 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
Mar 19, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
Mar 18, 2024 | 0.4551 | 0.4740 | 0.4551 | 0.4740 | 0.4740 | 20,680 |
Mar 15, 2024 | 0.4550 | 0.4709 | 0.4550 | 0.4709 | 0.4709 | 3,418 |
Mar 14, 2024 | 0.4610 | 0.4650 | 0.4610 | 0.4650 | 0.4650 | 700 |
Mar 13, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Mar 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Mar 11, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 10,000 |
Mar 08, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Mar 07, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Mar 06, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Mar 05, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Mar 04, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
Mar 01, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 18,300 |
Feb 29, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,300 |
Feb 28, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 27, 2024 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | - |
Feb 26, 2024 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
Feb 23, 2024 | 0.4790 | 0.4998 | 0.4790 | 0.4998 | 0.4998 | 93,120 |
Feb 22, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
Feb 21, 2024 | 0.4731 | 0.4731 | 0.4730 | 0.4730 | 0.4730 | 16,000 |
Feb 20, 2024 | 0.4581 | 0.4582 | 0.4581 | 0.4582 | 0.4582 | 10,915 |
Feb 19, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Feb 16, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Feb 15, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Feb 14, 2024 | 0.4500 | 0.4690 | 0.4500 | 0.4690 | 0.4690 | 12,000 |
Feb 13, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Feb 12, 2024 | 0.4450 | 0.4620 | 0.4450 | 0.4620 | 0.4620 | 47,500 |
Feb 09, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Feb 08, 2024 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
Feb 07, 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4700 | 0.4700 | 7,300 |
Feb 06, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 02, 2024 | 0.4400 | 0.4410 | 0.4400 | 0.4410 | 0.4410 | 2,500 |
Feb 01, 2024 | 0.4410 | 0.4550 | 0.4410 | 0.4550 | 0.4550 | - |
Jan 31, 2024 | 0.4420 | 0.4550 | 0.4420 | 0.4550 | 0.4550 | - |
Jan 30, 2024 | 0.4430 | 0.4550 | 0.4430 | 0.4550 | 0.4550 | - |
Jan 29, 2024 | 0.4460 | 0.4590 | 0.4460 | 0.4590 | 0.4590 | 250 |
Jan 26, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
Jan 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 24, 2024 | 0.4201 | 0.4439 | 0.4201 | 0.4439 | 0.4439 | 16,250 |
Jan 23, 2024 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | - |
Jan 22, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
Jan 19, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 17, 2024 | 0.4200 | 0.4249 | 0.4102 | 0.4102 | 0.4102 | 26,550 |
Jan 16, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,600 |
Jan 15, 2024 | 0.4221 | 0.4398 | 0.4221 | 0.4398 | 0.4398 | 1,300 |
Jan 12, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
Jan 11, 2024 | 0.4250 | 0.4250 | 0.4225 | 0.4225 | 0.4225 | 1,010 |
Jan 10, 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 15,000 |
Jan 09, 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | - |
Jan 08, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,146 |
Jan 05, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Jan 04, 2024 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | - |
Jan 03, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Jan 02, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |