Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0740 | 0.0740 | 0.0719 | 0.0719 | 0.0719 | 5,000 |
May 20, 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | - |
May 17, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
May 16, 2024 | 0.0726 | 0.0726 | 0.0722 | 0.0722 | 0.0722 | - |
May 15, 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
May 14, 2024 | 0.0616 | 0.0654 | 0.0616 | 0.0654 | 0.0654 | - |
May 13, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
May 10, 2024 | 0.0619 | 0.0619 | 0.0612 | 0.0612 | 0.0612 | - |
May 09, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
May 08, 2024 | 0.0624 | 0.0624 | 0.0620 | 0.0620 | 0.0620 | - |
May 07, 2024 | 0.0633 | 0.0633 | 0.0629 | 0.0629 | 0.0629 | - |
May 06, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
May 03, 2024 | 0.0734 | 0.0734 | 0.0725 | 0.0725 | 0.0725 | - |
May 02, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 30, 2024 | 0.0716 | 0.0716 | 0.0666 | 0.0666 | 0.0666 | - |
Apr 29, 2024 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | 0.0725 | - |
Apr 26, 2024 | 0.0723 | 0.0727 | 0.0723 | 0.0727 | 0.0727 | - |
Apr 25, 2024 | 0.0733 | 0.0733 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 24, 2024 | 0.0778 | 0.0839 | 0.0727 | 0.0727 | 0.0727 | 5,000 |
Apr 23, 2024 | 0.0800 | 0.0800 | 0.0781 | 0.0781 | 0.0781 | - |
Apr 22, 2024 | 0.0826 | 0.0826 | 0.0786 | 0.0786 | 0.0786 | - |
Apr 19, 2024 | 0.0833 | 0.0833 | 0.0804 | 0.0804 | 0.0804 | - |
Apr 18, 2024 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | - |
Apr 17, 2024 | 0.0862 | 0.0862 | 0.0824 | 0.0824 | 0.0824 | - |
Apr 16, 2024 | 0.0845 | 0.0845 | 0.0835 | 0.0835 | 0.0835 | - |
Apr 15, 2024 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | 0.0864 | - |
Apr 12, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Apr 11, 2024 | 0.0809 | 0.0900 | 0.0809 | 0.0816 | 0.0816 | 3,000 |
Apr 10, 2024 | 0.0794 | 0.0794 | 0.0786 | 0.0786 | 0.0786 | - |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.0791 | 0.0791 | 0.0791 | 45,000 |
Apr 08, 2024 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | - |
Apr 05, 2024 | 0.0796 | 0.0830 | 0.0796 | 0.0830 | 0.0830 | - |
Apr 04, 2024 | 0.0801 | 0.0801 | 0.0783 | 0.0783 | 0.0783 | - |
Apr 03, 2024 | 0.0769 | 0.0785 | 0.0769 | 0.0785 | 0.0785 | - |
Apr 02, 2024 | 0.0819 | 0.0819 | 0.0751 | 0.0751 | 0.0751 | - |
Mar 28, 2024 | 0.0786 | 0.0792 | 0.0786 | 0.0792 | 0.0792 | - |
Mar 27, 2024 | 0.0816 | 0.0816 | 0.0777 | 0.0777 | 0.0777 | - |
Mar 26, 2024 | 0.0860 | 0.0860 | 0.0788 | 0.0788 | 0.0788 | - |
Mar 25, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Mar 22, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Mar 21, 2024 | 0.0802 | 0.0860 | 0.0802 | 0.0860 | 0.0860 | - |
Mar 20, 2024 | 0.0832 | 0.0832 | 0.0773 | 0.0773 | 0.0773 | - |
Mar 19, 2024 | 0.0832 | 0.0832 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 18, 2024 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | - |
Mar 15, 2024 | 0.0885 | 0.0885 | 0.0822 | 0.0822 | 0.0822 | - |
Mar 14, 2024 | 0.0928 | 0.0928 | 0.0886 | 0.0886 | 0.0886 | - |
Mar 13, 2024 | 0.0960 | 0.0960 | 0.0886 | 0.0886 | 0.0886 | 500 |
Mar 12, 2024 | 0.0891 | 0.0934 | 0.0891 | 0.0934 | 0.0934 | - |
Mar 11, 2024 | 0.0900 | 0.0900 | 0.0827 | 0.0827 | 0.0827 | - |
Mar 08, 2024 | 0.0894 | 0.0894 | 0.0874 | 0.0874 | 0.0874 | - |
Mar 07, 2024 | 0.0854 | 0.0863 | 0.0854 | 0.0863 | 0.0863 | - |
Mar 06, 2024 | 0.0963 | 0.0963 | 0.0828 | 0.0828 | 0.0828 | 15,000 |
Mar 05, 2024 | 0.0965 | 0.0991 | 0.0965 | 0.0965 | 0.0965 | 20,000 |
Mar 04, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Mar 01, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Feb 29, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Feb 28, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Feb 27, 2024 | 0.0955 | 0.0965 | 0.0955 | 0.0965 | 0.0965 | - |
Feb 26, 2024 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | - |
Feb 23, 2024 | 0.0949 | 0.0949 | 0.0912 | 0.0912 | 0.0912 | - |
Feb 22, 2024 | 0.0926 | 0.0926 | 0.0916 | 0.0916 | 0.0916 | - |
Feb 21, 2024 | 0.0940 | 0.0940 | 0.0913 | 0.0913 | 0.0913 | - |
Feb 20, 2024 | 0.1100 | 0.1100 | 0.0948 | 0.0948 | 0.0948 | 50,000 |
Feb 19, 2024 | 0.0919 | 0.0941 | 0.0919 | 0.0941 | 0.0941 | - |
Feb 16, 2024 | 0.0919 | 0.0919 | 0.0896 | 0.0896 | 0.0896 | - |
Feb 15, 2024 | 0.0881 | 0.0887 | 0.0881 | 0.0887 | 0.0887 | - |
Feb 14, 2024 | 0.0850 | 0.0850 | 0.0843 | 0.0843 | 0.0843 | 70,000 |
Feb 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 12, 2024 | 0.0803 | 0.0908 | 0.0803 | 0.0850 | 0.0850 | 5,000 |
Feb 09, 2024 | 0.0861 | 0.0861 | 0.0739 | 0.0739 | 0.0739 | - |
Feb 08, 2024 | 0.0934 | 0.0934 | 0.0849 | 0.0849 | 0.0849 | 270,520 |
Feb 07, 2024 | 0.0973 | 0.0973 | 0.0901 | 0.0901 | 0.0901 | - |
Feb 06, 2024 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | 0.0954 | - |
Feb 05, 2024 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | - |
Feb 02, 2024 | 0.1052 | 0.1052 | 0.1038 | 0.1038 | 0.1038 | - |
Feb 01, 2024 | 0.1026 | 0.1026 | 0.0996 | 0.0996 | 0.0996 | - |
Jan 31, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jan 30, 2024 | 0.1082 | 0.1150 | 0.1082 | 0.1150 | 0.1150 | - |
Jan 29, 2024 | 0.1224 | 0.1224 | 0.1056 | 0.1056 | 0.1056 | - |
Jan 26, 2024 | 0.0954 | 0.0985 | 0.0954 | 0.0985 | 0.0985 | - |
Jan 25, 2024 | 0.0990 | 0.0990 | 0.0942 | 0.0942 | 0.0942 | - |
Jan 24, 2024 | 0.0978 | 0.0978 | 0.0930 | 0.0930 | 0.0930 | 30,000 |
Jan 23, 2024 | 0.0929 | 0.0978 | 0.0929 | 0.0978 | 0.0978 | - |
Jan 22, 2024 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | 0.0972 | - |
Jan 19, 2024 | 0.0820 | 0.0921 | 0.0820 | 0.0921 | 0.0921 | - |
Jan 18, 2024 | 0.0898 | 0.0898 | 0.0791 | 0.0791 | 0.0791 | 9,260 |
Jan 17, 2024 | 0.1006 | 0.1024 | 0.0936 | 0.0936 | 0.0936 | 100 |
Jan 16, 2024 | 0.0942 | 0.1000 | 0.0942 | 0.1000 | 0.1000 | - |
Jan 15, 2024 | 0.1044 | 0.1044 | 0.1018 | 0.1018 | 0.1018 | - |
Jan 12, 2024 | 0.0959 | 0.0977 | 0.0959 | 0.0977 | 0.0977 | - |
Jan 11, 2024 | 0.0865 | 0.0948 | 0.0856 | 0.0856 | 0.0856 | 9,260 |
Jan 10, 2024 | 0.0820 | 0.0820 | 0.0807 | 0.0807 | 0.0807 | - |
Jan 09, 2024 | 0.0721 | 0.0775 | 0.0721 | 0.0775 | 0.0775 | - |
Jan 08, 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Jan 05, 2024 | 0.0699 | 0.0699 | 0.0664 | 0.0664 | 0.0664 | - |
Jan 04, 2024 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | - |
Jan 03, 2024 | 0.0568 | 0.0568 | 0.0558 | 0.0558 | 0.0558 | - |
Jan 02, 2024 | 0.0553 | 0.0567 | 0.0553 | 0.0567 | 0.0567 | - |
Dec 29, 2023 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
Dec 28, 2023 | 0.0584 | 0.0584 | 0.0533 | 0.0533 | 0.0533 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |