Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3500 | 0.3950 | 0.3350 | 0.3350 | 0.3350 | 22,005 |
May 02, 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 39,526 |
May 01, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
Apr 30, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Apr 29, 2024 | 0.3450 | 0.3950 | 0.3450 | 0.3900 | 0.3900 | 10,799 |
Apr 26, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 3,500 |
Apr 25, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 58,999 |
Apr 24, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,500 |
Apr 23, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 26,832 |
Apr 22, 2024 | 0.3300 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 7,981 |
Apr 19, 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 18,966 |
Apr 18, 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 6,500 |
Apr 17, 2024 | 0.3500 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 40,273 |
Apr 16, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,566 |
Apr 15, 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,468 |
Apr 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Apr 11, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 12,787 |
Apr 10, 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 19,010 |
Apr 09, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 61,777 |
Apr 08, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 42,500 |
Apr 05, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 2,384 |
Apr 04, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 92,500 |
Apr 03, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Apr 02, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 2,500 |
Apr 01, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 3,072 |
Mar 28, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,333 |
Mar 27, 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 2,000 |
Mar 26, 2024 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 43,266 |
Mar 25, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3950 | 0.3950 | 48,868 |
Mar 22, 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 10,233 |
Mar 21, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 11,999 |
Mar 20, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,500 |
Mar 19, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 29,200 |
Mar 18, 2024 | 0.3850 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 30,716 |
Mar 15, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,919 |
Mar 14, 2024 | 0.3900 | 0.4200 | 0.3650 | 0.4150 | 0.4150 | 65,500 |
Mar 13, 2024 | 0.4300 | 0.4300 | 0.3750 | 0.3750 | 0.3750 | 17,466 |
Mar 12, 2024 | 0.3900 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 20,120 |
Mar 11, 2024 | 0.4000 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 64,343 |
Mar 08, 2024 | 0.3700 | 0.4050 | 0.3600 | 0.3800 | 0.3800 | 76,060 |
Mar 07, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 20,348 |
Mar 06, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 14,400 |
Mar 05, 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 2,700 |
Mar 04, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 946 |
Mar 01, 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 4,075 |
Feb 29, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,666 |
Feb 28, 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 43,932 |
Feb 27, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 7,166 |
Feb 26, 2024 | 0.3450 | 0.3450 | 0.3050 | 0.3050 | 0.3050 | 30,466 |
Feb 23, 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 3,275 |
Feb 22, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 4,617 |
Feb 21, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 12,333 |
Feb 20, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 35,067 |
Feb 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 16,833 |
Feb 15, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,209 |
Feb 14, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 24,548 |
Feb 13, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 1,500 |
Feb 12, 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 4,300 |
Feb 09, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 46,780 |
Feb 08, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 9,000 |
Feb 07, 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 121,296 |
Feb 06, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Feb 05, 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 62,767 |
Feb 02, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,800 |
Feb 01, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 827 |
Jan 31, 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 56,333 |
Jan 30, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 6,666 |
Jan 29, 2024 | 0.3850 | 0.4050 | 0.3800 | 0.4000 | 0.4000 | 15,806 |
Jan 26, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 25, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 57,606 |
Jan 24, 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 302,393 |
Jan 23, 2024 | 0.4250 | 0.4500 | 0.4100 | 0.4150 | 0.4150 | 50,799 |
Jan 22, 2024 | 0.4450 | 0.4450 | 0.3450 | 0.4200 | 0.4200 | 179,584 |
Jan 19, 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 7,500 |
Jan 18, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 23,313 |
Jan 17, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,366 |
Jan 16, 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 25,499 |
Jan 15, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 15,145 |
Jan 12, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 8,815 |
Jan 11, 2024 | 0.4550 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 39,331 |
Jan 10, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 61,387 |
Jan 09, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 43,612 |
Jan 08, 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 9,680 |
Jan 05, 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 3,333 |
Jan 04, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 28,133 |
Jan 03, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 16,011 |
Jan 02, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 9,027 |
Dec 29, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 10,391 |
Dec 28, 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 16,235 |
Dec 28, 2023 | 1:3 Stock Split | |||||
Dec 27, 2023 | 0.4650 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 12,436 |
Dec 27, 2023 | 1:3 Stock Split | |||||
Dec 22, 2023 | 0.5250 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 55,593 |
Dec 21, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5250 | 0.5250 | 50,251 |
Dec 20, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 7,333 |
Dec 19, 2023 | 0.5250 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 4,666 |
Dec 18, 2023 | 0.5700 | 0.5850 | 0.5100 | 0.5250 | 0.5250 | 111,132 |
Dec 15, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5550 | 0.5550 | 60,044 |
Dec 14, 2023 | 0.5250 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 43,766 |
Dec 13, 2023 | 0.4950 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 15,999 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |