Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.4495 | 0.4950 | 0.4495 | 0.4950 | 0.4950 | 600 |
May 20, 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
May 17, 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
May 16, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
May 15, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
May 14, 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
May 13, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
May 10, 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
May 09, 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
May 08, 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
May 07, 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
May 06, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
May 03, 2024 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | - |
May 02, 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
Apr 30, 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
Apr 29, 2024 | 0.3975 | 0.4500 | 0.3975 | 0.4500 | 0.4500 | 5,000 |
Apr 26, 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
Apr 25, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Apr 24, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Apr 23, 2024 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | - |
Apr 22, 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
Apr 19, 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
Apr 18, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Apr 17, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 16, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Apr 15, 2024 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
Apr 12, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Apr 11, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Apr 10, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Apr 09, 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
Apr 08, 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Apr 05, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Apr 04, 2024 | 0.4210 | 0.4490 | 0.4210 | 0.4490 | 0.4490 | 10,000 |
Apr 03, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Apr 02, 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
Mar 28, 2024 | 0.4180 | 0.4185 | 0.4180 | 0.4185 | 0.4185 | 250 |
Mar 27, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Mar 26, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 15,000 |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Mar 22, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Mar 21, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
Mar 20, 2024 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | 0.4535 | - |
Mar 19, 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
Mar 18, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 100 |
Mar 15, 2024 | 0.5190 | 0.5200 | 0.5190 | 0.5200 | 0.5200 | 3,550 |
Mar 14, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Mar 13, 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
Mar 12, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Mar 11, 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
Mar 08, 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
Mar 07, 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | - |
Mar 06, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | - |
Mar 05, 2024 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | - |
Mar 04, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Mar 01, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
Feb 29, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Feb 28, 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
Feb 27, 2024 | 0.5200 | 0.5550 | 0.5200 | 0.5500 | 0.5500 | 95,000 |
Feb 26, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Feb 23, 2024 | 0.4670 | 0.5160 | 0.4670 | 0.5160 | 0.5160 | 4,000 |
Feb 22, 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
Feb 21, 2024 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | 0.4215 | - |
Feb 20, 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
Feb 19, 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
Feb 16, 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
Feb 15, 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Feb 14, 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
Feb 13, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Feb 12, 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
Feb 09, 2024 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Feb 08, 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Feb 07, 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
Feb 06, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Feb 05, 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
Feb 02, 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
Feb 01, 2024 | 0.3220 | 0.3560 | 0.3220 | 0.3560 | 0.3560 | 10,000 |
Jan 31, 2024 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | - |
Jan 30, 2024 | 0.3510 | 0.3855 | 0.3510 | 0.3855 | 0.3855 | 2,500 |
Jan 29, 2024 | 0.3605 | 0.3985 | 0.3605 | 0.3985 | 0.3985 | 14,000 |
Jan 26, 2024 | 0.3355 | 0.3575 | 0.3355 | 0.3575 | 0.3575 | 1,400 |
Jan 25, 2024 | 0.3205 | 0.3505 | 0.3205 | 0.3505 | 0.3505 | 19,871 |
Jan 24, 2024 | 0.3340 | 0.3570 | 0.3340 | 0.3570 | 0.3570 | 12,800 |
Jan 23, 2024 | 0.3205 | 0.3640 | 0.3205 | 0.3640 | 0.3640 | 5,000 |
Jan 22, 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
Jan 19, 2024 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | - |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
Jan 17, 2024 | 0.3580 | 0.3835 | 0.3580 | 0.3835 | 0.3835 | 2,600 |
Jan 16, 2024 | 0.3800 | 0.4020 | 0.3800 | 0.4020 | 0.4020 | 2,400 |
Jan 15, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 12, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 10, 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
Jan 09, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Jan 08, 2024 | 0.4400 | 0.4445 | 0.4400 | 0.4445 | 0.4445 | 35,000 |
Jan 05, 2024 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | - |
Jan 04, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jan 03, 2024 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 0.4785 | 5,000 |
Jan 02, 2024 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | - |
Dec 29, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Dec 28, 2023 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |