Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.3987 | 0.4179 | 0.3696 | 0.3994 | 0.3994 | 22,942 |
May 01, 2024 | 0.4100 | 0.4464 | 0.4100 | 0.4200 | 0.4200 | 33,256 |
Apr 30, 2024 | 0.5000 | 0.5029 | 0.4262 | 0.4262 | 0.4262 | 47,590 |
Apr 29, 2024 | 0.5101 | 0.5111 | 0.5000 | 0.5100 | 0.5100 | 15,474 |
Apr 26, 2024 | 0.4310 | 0.5162 | 0.4310 | 0.5159 | 0.5159 | 24,324 |
Apr 25, 2024 | 0.5501 | 0.5501 | 0.5000 | 0.5011 | 0.5011 | 52,390 |
Apr 24, 2024 | 0.5246 | 0.5380 | 0.5180 | 0.5365 | 0.5365 | 77,924 |
Apr 23, 2024 | 0.5500 | 0.5500 | 0.5160 | 0.5246 | 0.5246 | 27,639 |
Apr 22, 2024 | 0.5500 | 0.5600 | 0.5210 | 0.5300 | 0.5300 | 108,728 |
Apr 19, 2024 | 0.5343 | 0.5500 | 0.4893 | 0.5500 | 0.5500 | 5,350 |
Apr 18, 2024 | 0.5400 | 0.5400 | 0.3500 | 0.5270 | 0.5270 | 68,138 |
Apr 17, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 15,652 |
Apr 16, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5161 | 0.5161 | 14,005 |
Apr 15, 2024 | 0.4866 | 0.5242 | 0.4866 | 0.5242 | 0.5242 | 4,843 |
Apr 12, 2024 | 0.5280 | 0.5280 | 0.5000 | 0.5000 | 0.5000 | 11,251 |
Apr 11, 2024 | 0.5319 | 0.5327 | 0.1400 | 0.5225 | 0.5225 | 44,215 |
Apr 10, 2024 | 0.5100 | 0.5472 | 0.5100 | 0.5110 | 0.5110 | 21,892 |
Apr 09, 2024 | 0.4663 | 0.4988 | 0.4663 | 0.4836 | 0.4836 | 7,548 |
Apr 08, 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 31,581 |
Apr 05, 2024 | 0.4588 | 0.4744 | 0.4588 | 0.4700 | 0.4700 | 1,500 |
Apr 04, 2024 | 0.4881 | 0.5004 | 0.4881 | 0.5004 | 0.5004 | 4,860 |
Apr 03, 2024 | 0.4845 | 0.4845 | 0.4445 | 0.4565 | 0.4565 | 1,690 |
Apr 02, 2024 | 0.3290 | 0.6000 | 0.3290 | 0.4800 | 0.4800 | 23,310 |
Apr 01, 2024 | 0.4479 | 0.4479 | 0.4207 | 0.4383 | 0.4383 | 852 |
Mar 28, 2024 | 0.4322 | 0.6000 | 0.4250 | 0.4606 | 0.4606 | 12,099 |
Mar 27, 2024 | 0.4270 | 0.4391 | 0.4169 | 0.4169 | 0.4169 | 7,152 |
Mar 26, 2024 | 0.4279 | 0.4330 | 0.4273 | 0.4273 | 0.4273 | 4,367 |
Mar 25, 2024 | 0.4500 | 0.4500 | 0.4362 | 0.4362 | 0.4362 | 5,400 |
Mar 22, 2024 | 0.4388 | 0.4685 | 0.4263 | 0.4263 | 0.4263 | 12,230 |
Mar 21, 2024 | 0.4713 | 0.4738 | 0.4655 | 0.4657 | 0.4657 | 16,522 |
Mar 20, 2024 | 0.4462 | 0.4490 | 0.4404 | 0.4404 | 0.4404 | 18,302 |
Mar 19, 2024 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 3,570 |
Mar 18, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 131 |
Mar 15, 2024 | 0.4206 | 0.4257 | 0.3915 | 0.3915 | 0.3915 | 10,611 |
Mar 14, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
Mar 13, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
Mar 12, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 100 |
Mar 11, 2024 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | - |
Mar 08, 2024 | 0.3850 | 0.3927 | 0.3850 | 0.3927 | 0.3927 | 11,000 |
Mar 07, 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 100 |
Mar 06, 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
Mar 05, 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
Mar 04, 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 500 |
Mar 01, 2024 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 0.4128 | 801 |
Feb 29, 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | - |
Feb 28, 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | - |
Feb 27, 2024 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 0.4123 | 320 |
Feb 26, 2024 | 0.3774 | 0.3995 | 0.3774 | 0.3995 | 0.3995 | 1,250 |
Feb 23, 2024 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | - |
Feb 22, 2024 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | - |
Feb 21, 2024 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 0.3701 | 4,000 |
Feb 20, 2024 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 8,040 |
Feb 16, 2024 | 0.3617 | 0.3617 | 0.3617 | 0.3617 | 0.3617 | - |
Feb 15, 2024 | 0.3617 | 0.3617 | 0.3617 | 0.3617 | 0.3617 | - |
Feb 14, 2024 | 0.3615 | 0.3617 | 0.3615 | 0.3617 | 0.3617 | 540 |
Feb 13, 2024 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | - |
Feb 12, 2024 | 0.3607 | 0.3903 | 0.3607 | 0.3903 | 0.3903 | 2,034 |
Feb 09, 2024 | 0.5991 | 0.5991 | 0.3565 | 0.3565 | 0.3565 | 1,000 |
Feb 08, 2024 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | - |
Feb 07, 2024 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 0.3382 | 305 |
Feb 06, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 02, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 01, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 31, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 30, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 29, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 26, 2024 | 0.0472 | 0.4000 | 0.0472 | 0.4000 | 0.4000 | 625 |
Jan 25, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | - |
Jan 24, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | - |
Jan 23, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | - |
Jan 22, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | - |
Jan 19, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | - |
Jan 18, 2024 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 100 |
Jan 17, 2024 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | - |
Jan 16, 2024 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | - |
Jan 12, 2024 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | - |
Jan 11, 2024 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 0.3323 | 100 |
Jan 10, 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
Jan 09, 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 265 |
Jan 08, 2024 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Jan 05, 2024 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Jan 04, 2024 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Jan 03, 2024 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Jan 02, 2024 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Dec 29, 2023 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Dec 28, 2023 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | - |
Dec 27, 2023 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 0.3181 | 140 |
Dec 26, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 |
Dec 22, 2023 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 214 |
Dec 21, 2023 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | - |
Dec 20, 2023 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 120 |
Dec 19, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 18, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 15, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 193 |
Dec 13, 2023 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
Dec 12, 2023 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 250 |
Dec 11, 2023 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
Dec 08, 2023 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 222 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |