Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4011 | 0.4011 | 0.4011 | 0.4011 | 0.4011 | 256 |
May 02, 2024 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | - |
May 01, 2024 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 1,000 |
Apr 30, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Apr 29, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 200 |
Apr 26, 2024 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | - |
Apr 25, 2024 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | - |
Apr 24, 2024 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 0.3888 | 4,000 |
Apr 23, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 22, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 19, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 18, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
Apr 17, 2024 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | - |
Apr 16, 2024 | 0.4624 | 0.4794 | 0.4624 | 0.4794 | 0.4794 | 8,000 |
Apr 15, 2024 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | - |
Apr 12, 2024 | 0.5049 | 0.5405 | 0.5049 | 0.5405 | 0.5405 | 2,300 |
Apr 11, 2024 | 0.5186 | 0.5285 | 0.5186 | 0.5280 | 0.5280 | 5,020 |
Apr 10, 2024 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | 0.4972 | 500 |
Apr 09, 2024 | 0.4715 | 0.4715 | 0.4553 | 0.4553 | 0.4553 | 1,100 |
Apr 08, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Apr 05, 2024 | 0.4598 | 0.4598 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
Apr 04, 2024 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | 600 |
Apr 03, 2024 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | - |
Apr 02, 2024 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | - |
Apr 01, 2024 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | - |
Mar 28, 2024 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | - |
Mar 27, 2024 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 2,026 |
Mar 26, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Mar 25, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Mar 22, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Mar 21, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Mar 20, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Mar 19, 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 1,470 |
Mar 18, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Mar 15, 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 2,000 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 |
Mar 13, 2024 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 1,500 |
Mar 12, 2024 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 0.3717 | 1,000 |
Mar 11, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 08, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 07, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 06, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 05, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 04, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Mar 01, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Feb 29, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 1,000 |
Feb 28, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 27, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 23, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 22, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 21, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 20, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 16, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 15, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 14, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 13, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 12, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 09, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 08, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 07, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 06, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 02, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 01, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 31, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 30, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 29, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 26, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jan 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 |
Jan 24, 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | - |
Jan 23, 2024 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | 0.4264 | - |
Jan 22, 2024 | 0.4338 | 0.4338 | 0.4264 | 0.4264 | 0.4264 | 2,000 |
Jan 19, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Jan 18, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 2,000 |
Jan 17, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 16, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 12, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 11, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 10, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 09, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 08, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 05, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | - |
Jan 04, 2024 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 300 |
Jan 03, 2024 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 0.3034 | 5,000 |
Jan 02, 2024 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 29, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 28, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 27, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 26, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 22, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 21, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 20, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 19, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 18, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 15, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 14, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 13, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 12, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
Dec 11, 2023 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |