Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 21,750 |
Apr 22, 2024 | 0.4680 | 0.4680 | 0.4600 | 0.4600 | 0.4600 | 21,750 |
Apr 19, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Apr 18, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 1,000 |
Apr 17, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Apr 16, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
Apr 15, 2024 | 0.4180 | 0.4200 | 0.4180 | 0.4200 | 0.4200 | 100 |
Apr 12, 2024 | 0.4480 | 0.4560 | 0.4420 | 0.4540 | 0.4540 | 40,260 |
Apr 11, 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Apr 10, 2024 | 0.3760 | 0.3940 | 0.3760 | 0.3940 | 0.3940 | 7,350 |
Apr 09, 2024 | 0.3640 | 0.3660 | 0.3640 | 0.3660 | 0.3660 | 1,000 |
Apr 08, 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Apr 05, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 04, 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
Apr 03, 2024 | 0.3640 | 0.3700 | 0.3640 | 0.3700 | 0.3700 | 2,000 |
Apr 02, 2024 | 0.3660 | 0.3660 | 0.3640 | 0.3640 | 0.3640 | 7,350 |
Mar 28, 2024 | 0.3830 | 0.3840 | 0.3830 | 0.3840 | 0.3840 | 1,000 |
Mar 27, 2024 | 0.3890 | 0.3890 | 0.3690 | 0.3690 | 0.3690 | 10,000 |
Mar 26, 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
Mar 25, 2024 | 0.3960 | 0.3960 | 0.3900 | 0.3900 | 0.3900 | 50,000 |
Mar 22, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 21, 2024 | 0.3820 | 0.4000 | 0.3820 | 0.3850 | 0.3850 | 7,000 |
Mar 20, 2024 | 0.3610 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 4,070 |
Mar 19, 2024 | 0.3680 | 0.3690 | 0.3680 | 0.3690 | 0.3690 | 3,441 |
Mar 18, 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
Mar 15, 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | - |
Mar 14, 2024 | 0.3960 | 0.3960 | 0.3770 | 0.3770 | 0.3770 | 500 |
Mar 13, 2024 | 0.4290 | 0.4290 | 0.4280 | 0.4280 | 0.4280 | 15,327 |
Mar 12, 2024 | 0.3820 | 0.4420 | 0.3820 | 0.4410 | 0.4410 | 39,085 |
Mar 11, 2024 | 0.3610 | 0.3610 | 0.3520 | 0.3520 | 0.3520 | 10,250 |
Mar 08, 2024 | 0.3620 | 0.3620 | 0.3470 | 0.3470 | 0.3470 | 14,570 |
Mar 07, 2024 | 0.3690 | 0.3690 | 0.3360 | 0.3570 | 0.3570 | 17,940 |
Mar 06, 2024 | 0.3100 | 0.3710 | 0.3100 | 0.3710 | 0.3710 | 41,300 |
Mar 05, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Mar 04, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Mar 01, 2024 | 0.2440 | 0.2680 | 0.2440 | 0.2680 | 0.2680 | 5,000 |
Feb 29, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
Feb 28, 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Feb 27, 2024 | 0.2450 | 0.2670 | 0.2450 | 0.2670 | 0.2670 | 2,500 |
Feb 26, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Feb 23, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Feb 22, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Feb 21, 2024 | 0.2380 | 0.2400 | 0.2380 | 0.2400 | 0.2400 | 2,750 |
Feb 20, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 860 |
Feb 19, 2024 | 0.2160 | 0.2160 | 0.2010 | 0.2010 | 0.2010 | 59,000 |
Feb 16, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
Feb 15, 2024 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
Feb 14, 2024 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | 0.1945 | - |
Feb 13, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Feb 12, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Feb 09, 2024 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 10,000 |
Feb 08, 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
Feb 07, 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
Feb 06, 2024 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | - |
Feb 05, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
Feb 02, 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
Feb 01, 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
Jan 31, 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
Jan 30, 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
Jan 29, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
Jan 26, 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Jan 25, 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
Jan 24, 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Jan 23, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jan 22, 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
Jan 19, 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
Jan 18, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 17, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Jan 16, 2024 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | - |
Jan 15, 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
Jan 12, 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
Jan 11, 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Jan 10, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Jan 09, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Jan 08, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Jan 05, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Jan 04, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Jan 03, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jan 02, 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
Dec 29, 2023 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Dec 28, 2023 | 0.2410 | 0.2410 | 0.2390 | 0.2390 | 0.2390 | 5,000 |
Dec 27, 2023 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 9,219 |
Dec 22, 2023 | 0.2620 | 0.2700 | 0.2620 | 0.2700 | 0.2700 | 9,000 |
Dec 21, 2023 | 0.2520 | 0.2520 | 0.2510 | 0.2510 | 0.2510 | 6,000 |
Dec 20, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Dec 19, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Dec 18, 2023 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Dec 15, 2023 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
Dec 14, 2023 | 0.2030 | 0.2030 | 0.2030 | 0.2030 | 0.2030 | - |
Dec 13, 2023 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | - |
Dec 12, 2023 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
Dec 11, 2023 | 0.2140 | 0.2140 | 0.2100 | 0.2100 | 0.2100 | 11,000 |
Dec 08, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 10,000 |
Dec 07, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Dec 06, 2023 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Dec 05, 2023 | 0.2370 | 0.2450 | 0.2370 | 0.2450 | 0.2450 | 5,500 |
Dec 04, 2023 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | - |
Dec 01, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 2,600 |
Nov 30, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 5,000 |
Nov 29, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |