Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,500 |
May 13, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 8,500 |
May 10, 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 2,005 |
May 09, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 4,341 |
May 08, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 4,000 |
May 07, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 9,000 |
May 06, 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 3,500 |
May 03, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 15,208 |
May 02, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,957 |
May 01, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 10,500 |
Apr 30, 2024 | 0.5000 | 0.5100 | 0.4650 | 0.4800 | 0.4800 | 50,450 |
Apr 30, 2024 | 0.01 Dividend | |||||
Apr 29, 2024 | 0.4950 | 0.6000 | 0.4800 | 0.5000 | 0.4900 | 268,102 |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.4900 | 2,500 |
Apr 25, 2024 | 0.4950 | 0.5200 | 0.4800 | 0.4800 | 0.4704 | 46,600 |
Apr 24, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4802 | 2,000 |
Apr 23, 2024 | 0.5100 | 0.5300 | 0.4700 | 0.4800 | 0.4704 | 53,410 |
Apr 22, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4998 | 1,504 |
Apr 19, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4802 | 10,500 |
Apr 18, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4802 | 10,150 |
Apr 17, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 0.4900 | 20,040 |
Apr 16, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.5000 | 0.4900 | 19,534 |
Apr 15, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4900 | 4,000 |
Apr 12, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4851 | 3,400 |
Apr 11, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4851 | 4,500 |
Apr 10, 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4704 | 2,100 |
Apr 09, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 0.4655 | 82,500 |
Apr 08, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4802 | 4,507 |
Apr 05, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4851 | 1,000 |
Apr 04, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4851 | - |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4851 | 78,300 |
Apr 02, 2024 | 0.5600 | 0.5600 | 0.4750 | 0.4900 | 0.4802 | 236,850 |
Apr 01, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5292 | 21,000 |
Mar 28, 2024 | 0.5200 | 0.5200 | 0.4850 | 0.5100 | 0.4998 | 10,722 |
Mar 27, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4802 | 3,030 |
Mar 26, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.4998 | 6,000 |
Mar 25, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.4900 | 12,000 |
Mar 22, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.4900 | 21,000 |
Mar 21, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4655 | - |
Mar 20, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4655 | 4,500 |
Mar 19, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.4606 | 11,570 |
Mar 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5096 | - |
Mar 15, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5096 | 1,500 |
Mar 14, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5488 | - |
Mar 13, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5488 | - |
Mar 12, 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5488 | 10,000 |
Mar 11, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.4900 | 230,400 |
Mar 08, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4900 | 2,000 |
Mar 07, 2024 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.4900 | 11,500 |
Mar 06, 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4851 | 2,000 |
Mar 05, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4900 | 2,000 |
Mar 04, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.5000 | 0.4900 | 17,000 |
Mar 01, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5390 | 13,820 |
Feb 29, 2024 | 0.5400 | 0.6500 | 0.5400 | 0.5600 | 0.5488 | 25,000 |
Feb 28, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.4900 | 11,150 |
Feb 27, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4655 | 2,860 |
Feb 26, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4753 | 3,525 |
Feb 23, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4802 | - |
Feb 22, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4802 | 8,240 |
Feb 21, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4802 | 14,000 |
Feb 20, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4410 | 39,200 |
Feb 16, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4312 | 1,000 |
Feb 15, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4214 | 11,900 |
Feb 14, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4214 | 4,063 |
Feb 13, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4312 | 35,000 |
Feb 12, 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4508 | 4,000 |
Feb 09, 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4410 | 40,395 |
Feb 08, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | 0.4606 | 10,000 |
Feb 07, 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4450 | 0.4361 | 12,353 |
Feb 06, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4410 | 32,019 |
Feb 05, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4410 | 6,000 |
Feb 02, 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 0.4410 | 14,375 |
Feb 01, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4655 | 550 |
Jan 31, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4606 | 4,500 |
Jan 30, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4655 | 6,500 |
Jan 30, 2024 | 0.01 Dividend | |||||
Jan 29, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4508 | 5,000 |
Jan 26, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4508 | 2,000 |
Jan 25, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 0.4508 | 46,000 |
Jan 24, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4604 | 3,000 |
Jan 23, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4508 | 15,800 |
Jan 22, 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4556 | 2,000 |
Jan 19, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4508 | 16,010 |
Jan 18, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4604 | 3,500 |
Jan 17, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4604 | 8,000 |
Jan 16, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4604 | 4,506 |
Jan 15, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4556 | 14,000 |
Jan 12, 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4652 | 3,500 |
Jan 11, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4556 | 4,500 |
Jan 10, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4508 | 23,146 |
Jan 09, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4700 | 3,529 |
Jan 08, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4700 | 3,000 |
Jan 05, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.4796 | 4,250 |
Jan 04, 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4700 | 0.4508 | 78,476 |
Jan 03, 2024 | 0.5700 | 0.5800 | 0.4800 | 0.4900 | 0.4700 | 96,934 |
Jan 02, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5563 | - |
Dec 29, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5563 | 6,500 |
Dec 28, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5275 | 5,500 |
Dec 27, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5563 | - |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5563 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |