Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.0715 | 0.0720 | 0.0715 | 0.0720 | 0.0720 | - |
May 28, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
May 27, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
May 24, 2024 | 0.0765 | 0.0775 | 0.0765 | 0.0775 | 0.0775 | - |
May 23, 2024 | 0.0825 | 0.0830 | 0.0825 | 0.0830 | 0.0830 | - |
May 22, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
May 21, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
May 20, 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | - |
May 17, 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | - |
May 16, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
May 15, 2024 | 0.0880 | 0.0915 | 0.0880 | 0.0915 | 0.0915 | - |
May 14, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
May 13, 2024 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | - |
May 10, 2024 | 0.0910 | 0.0910 | 0.0905 | 0.0905 | 0.0905 | - |
May 09, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
May 08, 2024 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | - |
May 07, 2024 | 0.0880 | 0.0915 | 0.0880 | 0.0915 | 0.0915 | - |
May 06, 2024 | 0.0880 | 0.0885 | 0.0880 | 0.0885 | 0.0885 | - |
May 03, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
May 02, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Apr 30, 2024 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | 0.0965 | - |
Apr 29, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
Apr 26, 2024 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | - |
Apr 25, 2024 | 0.0955 | 0.1130 | 0.0955 | 0.1130 | 0.1130 | - |
Apr 24, 2024 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | - |
Apr 23, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Apr 22, 2024 | 0.0975 | 0.1170 | 0.0975 | 0.1170 | 0.1170 | 15,000 |
Apr 19, 2024 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | - |
Apr 18, 2024 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | - |
Apr 17, 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | - |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 15, 2024 | 0.0875 | 0.0880 | 0.0875 | 0.0880 | 0.0880 | - |
Apr 12, 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | - |
Apr 11, 2024 | 0.0845 | 0.0850 | 0.0845 | 0.0850 | 0.0850 | - |
Apr 10, 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | - |
Apr 09, 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | - |
Apr 08, 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | - |
Apr 05, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Apr 04, 2024 | 0.0815 | 0.0820 | 0.0815 | 0.0820 | 0.0820 | - |
Apr 03, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Apr 02, 2024 | 0.0785 | 0.0790 | 0.0785 | 0.0785 | 0.0785 | 2,262 |
Mar 28, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Mar 27, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 26, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 25, 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
Mar 22, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 21, 2024 | 0.0790 | 0.0790 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 20, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 19, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Mar 18, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 15, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 14, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 13, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 12, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 11, 2024 | 0.0760 | 0.0760 | 0.0755 | 0.0755 | 0.0755 | - |
Mar 08, 2024 | 0.0760 | 0.0765 | 0.0760 | 0.0765 | 0.0765 | - |
Mar 07, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 06, 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | - |
Mar 05, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 04, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 01, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 29, 2024 | 0.0675 | 0.0675 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 28, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 23, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 22, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 21, 2024 | 0.0680 | 0.0680 | 0.0675 | 0.0675 | 0.0675 | - |
Feb 20, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Feb 19, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 16, 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0600 | 0.0600 | - |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 14, 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0585 | 0.0585 | - |
Feb 13, 2024 | 0.0545 | 0.0550 | 0.0545 | 0.0550 | 0.0550 | - |
Feb 12, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 09, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 08, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 06, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 05, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 02, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 01, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 31, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 30, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jan 29, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
Jan 26, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Jan 25, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
Jan 24, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Jan 23, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Jan 22, 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | - |
Jan 19, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Jan 18, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Jan 17, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 16, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 15, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Jan 12, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 10,000 |
Jan 11, 2024 | 0.0550 | 0.0665 | 0.0550 | 0.0665 | 0.0665 | - |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |