Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,000 |
May 17, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 19,500 |
May 16, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 12,000 |
May 15, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
May 14, 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2750 | 0.2750 | 6,000 |
May 13, 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 101,000 |
May 10, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,002 |
May 09, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 44,500 |
May 08, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 61,000 |
May 07, 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 15,500 |
May 06, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 60,540 |
May 03, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,500 |
May 02, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 20,500 |
May 01, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 10,500 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 10,000 |
Apr 25, 2024 | 0.2850 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 14,000 |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 6,000 |
Apr 16, 2024 | 0.3100 | 0.3100 | 0.2600 | 0.3050 | 0.3050 | 27,500 |
Apr 15, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 21,000 |
Apr 12, 2024 | 0.3300 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 36,500 |
Apr 11, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 5,500 |
Apr 10, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 72,500 |
Apr 09, 2024 | 0.3000 | 0.3700 | 0.3000 | 0.3200 | 0.3200 | 39,000 |
Apr 08, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Apr 05, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 20,000 |
Apr 04, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
Apr 03, 2024 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 9,500 |
Apr 02, 2024 | 0.3000 | 0.3200 | 0.2700 | 0.3100 | 0.3100 | 17,500 |
Apr 01, 2024 | 0.2450 | 0.3200 | 0.2350 | 0.3000 | 0.3000 | 40,000 |
Mar 28, 2024 | 0.1900 | 0.2500 | 0.1800 | 0.2500 | 0.2500 | 12,349 |
Mar 27, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
Mar 26, 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 6,000 |
Mar 25, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 11,500 |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 7,500 |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
Mar 15, 2024 | 0.1650 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 59,000 |
Mar 14, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Mar 13, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Mar 12, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 44,500 |
Mar 11, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 29,000 |
Mar 08, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 68,000 |
Mar 07, 2024 | 0.1600 | 0.1850 | 0.1550 | 0.1600 | 0.1600 | 71,000 |
Mar 06, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 80,000 |
Mar 05, 2024 | 0.1650 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 39,554 |
Mar 04, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 5,500 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 32,500 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 0.1750 | 0.1950 | 0.1700 | 0.1950 | 0.1950 | 44,500 |
Feb 26, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 24,500 |
Feb 23, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 |
Feb 22, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 21,500 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 |
Feb 12, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,500 |
Feb 09, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Feb 08, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 2,000 |
Feb 07, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 25,500 |
Feb 06, 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 9,000 |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 10,450 |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 67,500 |
Jan 30, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,000 |
Jan 29, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Jan 26, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 31,000 |
Jan 25, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 40,000 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 12,000 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
Jan 19, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 24,500 |
Jan 18, 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 35,000 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 38,700 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 17,500 |
Jan 10, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 14,000 |
Jan 09, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,043 |
Jan 08, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 |
Jan 05, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 |
Jan 04, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 |
Jan 03, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 97,000 |
Jan 02, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 51,500 |
Dec 29, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 |
Dec 28, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |