Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 04, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 200 |
Dec 01, 2023 | 0.4300 | 0.5290 | 0.4200 | 0.4550 | 0.4550 | 1,800 |
Nov 30, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 400 |
Nov 29, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 28, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 600 |
Nov 27, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 24, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 22, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 21, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,000 |
Nov 20, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,000 |
Nov 17, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Nov 16, 2023 | 0.4850 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 3,000 |
Nov 15, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Nov 14, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 600 |
Nov 13, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 10, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 09, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 08, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 200 |
Nov 07, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Nov 06, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 500 |
Nov 03, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 1,100 |
Nov 02, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 |
Nov 01, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Oct 31, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 900 |
Oct 30, 2023 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 500 |
Oct 27, 2023 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 200 |
Oct 26, 2023 | 0.4590 | 0.4590 | 0.3800 | 0.3800 | 0.3800 | 2,300 |
Oct 25, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 5,200 |
Oct 24, 2023 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 200 |
Oct 23, 2023 | 0.3800 | 0.5020 | 0.3800 | 0.5020 | 0.5020 | 1,100 |
Oct 20, 2023 | 0.7280 | 0.7280 | 0.5950 | 0.5950 | 0.5950 | 200 |
Oct 19, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Oct 18, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Oct 17, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Oct 16, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 |
Oct 13, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,600 |
Oct 12, 2023 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 100 |
Oct 11, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
Oct 10, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 100 |
Oct 09, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Oct 06, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 3,500 |
Oct 05, 2023 | 0.4550 | 0.4800 | 0.2000 | 0.4800 | 0.4800 | 2,000 |
Oct 04, 2023 | 0.3600 | 0.5700 | 0.3600 | 0.5700 | 0.5700 | 12,500 |
Oct 03, 2023 | 0.5700 | 0.5800 | 0.0600 | 0.1400 | 0.1400 | 37,700 |
Oct 02, 2023 | 0.5250 | 0.7200 | 0.5250 | 0.7200 | 0.7200 | 10,000 |
Sept 29, 2023 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 50,000 |
Sept 28, 2023 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
Sept 27, 2023 | 0.7320 | 0.7320 | 0.7300 | 0.7320 | 0.7320 | 125,900 |
Sept 26, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Sept 25, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Sept 22, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,900 |
Sept 21, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 20, 2023 | 0.4000 | 0.5500 | 0.3400 | 0.5500 | 0.5500 | 5,500 |
Sept 19, 2023 | 0.5500 | 0.5500 | 0.3290 | 0.3290 | 0.3290 | 6,100 |
Sept 18, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 15, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Sept 14, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 |
Sept 13, 2023 | 0.4770 | 0.6000 | 0.4770 | 0.5000 | 0.5000 | 1,100 |
Sept 12, 2023 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 41,000 |
Sept 11, 2023 | 0.6280 | 0.6420 | 0.5500 | 0.5530 | 0.5530 | 3,200 |
Sept 08, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 4,000 |
Sept 07, 2023 | 0.6700 | 0.8700 | 0.4950 | 0.6800 | 0.6800 | 5,600 |
Sept 06, 2023 | 0.5000 | 0.9900 | 0.5000 | 0.6500 | 0.6500 | 26,400 |
Sept 06, 2023 | 0.638 Dividend | |||||
Sept 05, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 0.4520 | 85,200 |
Sept 01, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 0.4354 | 3,500 |
Aug 31, 2023 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | 0.3483 | 12,500 |
Aug 30, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.4147 | 13,500 |
Aug 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.4147 | 300 |
Aug 28, 2023 | 1.1400 | 1.1400 | 0.8000 | 0.8000 | 0.3317 | 10,300 |
Aug 25, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.4022 | 100 |
Aug 24, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.4230 | - |
Aug 23, 2023 | 1.0000 | 1.0200 | 0.9000 | 1.0200 | 0.4230 | 800 |
Aug 22, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.4230 | 400 |
Aug 21, 2023 | 0.9800 | 0.9800 | 0.5300 | 0.5500 | 0.2281 | 6,000 |
Aug 18, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.3317 | 200 |
Aug 17, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.3483 | 1,900 |
Aug 16, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.3939 | 15,000 |
Aug 15, 2023 | 1.0000 | 1.0000 | 0.7700 | 1.0000 | 0.4147 | 5,700 |
Aug 14, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.3732 | - |
Aug 11, 2023 | 0.9000 | 0.9000 | 0.7600 | 0.9000 | 0.3732 | 8,100 |
Aug 10, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.3317 | 100 |
Aug 09, 2023 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.3317 | 3,300 |
Aug 08, 2023 | 1.0400 | 1.0750 | 1.0400 | 1.0600 | 0.4396 | 4,900 |
Aug 07, 2023 | 1.0900 | 1.0900 | 1.0580 | 1.0580 | 0.4387 | 4,400 |
Aug 04, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 0.4396 | 6,000 |
Aug 03, 2023 | 1.0320 | 1.0320 | 1.0280 | 1.0280 | 0.4263 | 2,300 |
Aug 02, 2023 | 1.0420 | 1.0900 | 1.0000 | 1.0900 | 0.4520 | 24,100 |
Aug 01, 2023 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 0.4396 | 8,800 |
Jul 31, 2023 | 1.1050 | 1.1200 | 1.0900 | 1.1200 | 0.4644 | 4,600 |
Jul 28, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4271 | 1,000 |
Jul 27, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 0.4313 | 12,300 |
Jul 26, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4271 | - |
Jul 25, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4271 | - |
Jul 24, 2023 | 1.0950 | 1.0950 | 1.0300 | 1.0300 | 0.4271 | 200 |
Jul 21, 2023 | 1.0300 | 1.1200 | 1.0300 | 1.1200 | 0.4644 | 7,000 |
Jul 20, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.4271 | 7,500 |
Jul 19, 2023 | 0.8550 | 1.1000 | 0.8550 | 1.0300 | 0.4271 | 4,700 |
Jul 18, 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 0.4271 | 2,200 |
Jul 17, 2023 | 1.1080 | 1.1080 | 1.0900 | 1.0900 | 0.4520 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |