Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.4900 | 0.4920 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
May 02, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Apr 30, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 29, 2024 | 0.4960 | 0.5100 | 0.4960 | 0.4960 | 0.4960 | 615 |
Apr 26, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 25, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Apr 24, 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | - |
Apr 23, 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 11,000 |
Apr 22, 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
Apr 19, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 3,000 |
Apr 18, 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 12,500 |
Apr 17, 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 20,617 |
Apr 16, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 20,000 |
Apr 15, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 78,843 |
Apr 12, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
Apr 11, 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4920 | 0.4920 | 14,130 |
Apr 10, 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.4840 | - |
Apr 09, 2024 | 0.4720 | 0.4840 | 0.4660 | 0.4660 | 0.4660 | 93,250 |
Apr 08, 2024 | 0.4740 | 0.4860 | 0.4740 | 0.4860 | 0.4860 | 1,000 |
Apr 05, 2024 | 0.4660 | 0.4660 | 0.4640 | 0.4640 | 0.4640 | - |
Apr 04, 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.4720 | - |
Apr 03, 2024 | 0.4760 | 0.4760 | 0.4720 | 0.4720 | 0.4720 | - |
Apr 02, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
Mar 28, 2024 | 0.4763 | 0.4763 | 0.4758 | 0.4763 | 0.4763 | 2,000 |
Mar 27, 2024 | 0.4630 | 0.4630 | 0.4628 | 0.4628 | 0.4628 | - |
Mar 26, 2024 | 0.4635 | 0.4639 | 0.4635 | 0.4639 | 0.4639 | - |
Mar 25, 2024 | 0.4633 | 0.4633 | 0.4626 | 0.4626 | 0.4626 | - |
Mar 22, 2024 | 0.4590 | 0.4591 | 0.4587 | 0.4591 | 0.4591 | 20,000 |
Mar 21, 2024 | 0.4563 | 0.4593 | 0.4563 | 0.4593 | 0.4593 | - |
Mar 20, 2024 | 0.4497 | 0.4497 | 0.4473 | 0.4473 | 0.4473 | - |
Mar 19, 2024 | 0.4431 | 0.4431 | 0.4424 | 0.4424 | 0.4424 | - |
Mar 18, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 11,000 |
Mar 15, 2024 | 0.4371 | 0.4668 | 0.4371 | 0.4400 | 0.4400 | 1 |
Mar 14, 2024 | 0.4418 | 0.4427 | 0.4418 | 0.4427 | 0.4427 | - |
Mar 13, 2024 | 0.4419 | 0.4419 | 0.4412 | 0.4412 | 0.4412 | - |
Mar 12, 2024 | 0.4383 | 0.4401 | 0.4383 | 0.4400 | 0.4400 | 4,000 |
Mar 11, 2024 | 0.4511 | 0.4516 | 0.4511 | 0.4516 | 0.4516 | - |
Mar 08, 2024 | 0.4549 | 0.4549 | 0.4548 | 0.4548 | 0.4548 | - |
Mar 07, 2024 | 0.4567 | 0.4852 | 0.4530 | 0.4530 | 0.4530 | 2,000 |
Mar 06, 2024 | 0.4800 | 0.4800 | 0.4574 | 0.4574 | 0.4574 | 10,000 |
Mar 05, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Mar 04, 2024 | 0.4800 | 0.4810 | 0.4800 | 0.4810 | 0.4810 | 800 |
Mar 01, 2024 | 0.4702 | 0.4702 | 0.4693 | 0.4693 | 0.4693 | - |
Feb 29, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 28, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 27, 2024 | 0.4900 | 0.4910 | 0.4900 | 0.4900 | 0.4900 | 839 |
Feb 26, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Feb 23, 2024 | 0.4864 | 0.4900 | 0.4864 | 0.4900 | 0.4900 | - |
Feb 22, 2024 | 0.4989 | 0.4991 | 0.4973 | 0.4987 | 0.4987 | 31,189 |
Feb 21, 2024 | 0.4900 | 0.4900 | 0.4835 | 0.4835 | 0.4835 | 40,000 |
Feb 20, 2024 | 0.4785 | 0.4802 | 0.4785 | 0.4802 | 0.4802 | - |
Feb 19, 2024 | 0.4721 | 0.4800 | 0.4721 | 0.4760 | 0.4760 | 9,700 |
Feb 16, 2024 | 0.4540 | 0.4540 | 0.4534 | 0.4534 | 0.4534 | - |
Feb 15, 2024 | 0.4565 | 0.4565 | 0.4550 | 0.4550 | 0.4550 | - |
Feb 14, 2024 | 0.4629 | 0.4629 | 0.4617 | 0.4617 | 0.4617 | - |
Feb 13, 2024 | 0.4657 | 0.4685 | 0.4657 | 0.4685 | 0.4685 | - |
Feb 12, 2024 | 0.4646 | 0.4657 | 0.4646 | 0.4657 | 0.4657 | 20,000 |
Feb 09, 2024 | 0.4651 | 0.4780 | 0.4648 | 0.4648 | 0.4648 | 1,500 |
Feb 08, 2024 | 0.4700 | 0.4740 | 0.4700 | 0.4720 | 0.4720 | 600 |
Feb 07, 2024 | 0.4636 | 0.4700 | 0.4636 | 0.4700 | 0.4700 | 30,000 |
Feb 06, 2024 | 0.4795 | 0.4795 | 0.4790 | 0.4790 | 0.4790 | 700 |
Feb 05, 2024 | 0.4578 | 0.4602 | 0.4578 | 0.4602 | 0.4602 | 30,000 |
Feb 02, 2024 | 0.4480 | 0.4514 | 0.4480 | 0.4514 | 0.4514 | - |
Feb 01, 2024 | 0.4521 | 0.4521 | 0.4483 | 0.4483 | 0.4483 | - |
Jan 31, 2024 | 0.4543 | 0.4548 | 0.4543 | 0.4548 | 0.4548 | - |
Jan 30, 2024 | 0.4540 | 0.4540 | 0.4532 | 0.4532 | 0.4532 | - |
Jan 29, 2024 | 0.4541 | 0.4541 | 0.4538 | 0.4538 | 0.4538 | - |
Jan 26, 2024 | 0.4516 | 0.4516 | 0.4204 | 0.4204 | 0.4204 | 10,000 |
Jan 25, 2024 | 0.4700 | 0.4700 | 0.4521 | 0.4521 | 0.4521 | 20,865 |
Jan 24, 2024 | 0.4349 | 0.4645 | 0.4349 | 0.4349 | 0.4349 | 17,000 |
Jan 23, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 22, 2024 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | - |
Jan 19, 2024 | 0.4290 | 0.4290 | 0.4286 | 0.4286 | 0.4286 | - |
Jan 18, 2024 | 0.4266 | 0.4577 | 0.4266 | 0.4272 | 0.4272 | 22,000 |
Jan 17, 2024 | 0.4266 | 0.4267 | 0.4266 | 0.4267 | 0.4267 | - |
Jan 16, 2024 | 0.4356 | 0.4373 | 0.4356 | 0.4373 | 0.4373 | - |
Jan 15, 2024 | 0.4304 | 0.4310 | 0.4304 | 0.4306 | 0.4306 | 30,000 |
Jan 12, 2024 | 0.4233 | 0.4237 | 0.4233 | 0.4237 | 0.4237 | - |
Jan 11, 2024 | 0.4194 | 0.4196 | 0.4194 | 0.4196 | 0.4196 | - |
Jan 10, 2024 | 0.4223 | 0.4223 | 0.4198 | 0.4198 | 0.4198 | - |
Jan 09, 2024 | 0.4245 | 0.4250 | 0.4245 | 0.4250 | 0.4250 | - |
Jan 08, 2024 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | - |
Jan 05, 2024 | 0.4210 | 0.4500 | 0.4210 | 0.4400 | 0.4400 | 167 |
Jan 04, 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Jan 03, 2024 | 0.4156 | 0.4175 | 0.4156 | 0.4175 | 0.4175 | - |
Jan 02, 2024 | 0.4120 | 0.4200 | 0.4120 | 0.4200 | 0.4200 | 26,000 |
Dec 29, 2023 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | - |
Dec 28, 2023 | 0.3991 | 0.4010 | 0.3991 | 0.4010 | 0.4010 | - |
Dec 27, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 22, 2023 | 0.3801 | 0.3816 | 0.3801 | 0.3816 | 0.3816 | - |
Dec 21, 2023 | 0.3858 | 0.3858 | 0.3840 | 0.3840 | 0.3840 | - |
Dec 20, 2023 | 0.3829 | 0.3829 | 0.3828 | 0.3828 | 0.3828 | - |
Dec 19, 2023 | 0.3854 | 0.3854 | 0.3830 | 0.3830 | 0.3830 | - |
Dec 18, 2023 | 0.3921 | 0.3925 | 0.3921 | 0.3925 | 0.3925 | - |
Dec 15, 2023 | 0.3961 | 0.3986 | 0.3961 | 0.3986 | 0.3986 | - |
Dec 14, 2023 | 0.3988 | 0.3988 | 0.3949 | 0.3949 | 0.3949 | 10,000 |
Dec 13, 2023 | 0.3990 | 0.3990 | 0.3988 | 0.3988 | 0.3988 | - |
Dec 12, 2023 | 0.4100 | 0.4400 | 0.4047 | 0.4047 | 0.4047 | 8,500 |
Dec 11, 2023 | 0.4037 | 0.4037 | 0.4037 | 0.4037 | 0.4037 | - |
Dec 08, 2023 | 0.4078 | 0.4086 | 0.4078 | 0.4086 | 0.4086 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |