Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 93,250 |
May 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,453 |
May 15, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 65,000 |
May 14, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 65,050 |
May 13, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 29,540 |
May 10, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 49,250 |
May 09, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 196,084 |
May 08, 2024 | 0.1150 | 0.1150 | 0.0900 | 0.0950 | 0.0950 | 66,119 |
May 07, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 1,750 |
May 06, 2024 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 121,050 |
May 03, 2024 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 228,144 |
May 02, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 194,390 |
May 01, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,766 |
Apr 30, 2024 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 90,026 |
Apr 29, 2024 | 0.1300 | 0.1350 | 0.1150 | 0.1300 | 0.1300 | 186,332 |
Apr 26, 2024 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 277,500 |
Apr 25, 2024 | 0.1050 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 172,444 |
Apr 24, 2024 | 0.1100 | 0.1300 | 0.1000 | 0.1100 | 0.1100 | 527,730 |
Apr 23, 2024 | 0.1950 | 0.2000 | 0.0950 | 0.1050 | 0.1050 | 1,078,887 |
Apr 22, 2024 | 0.2000 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 99,314 |
Apr 19, 2024 | 0.2700 | 0.2800 | 0.1900 | 0.2000 | 0.2000 | 108,916 |
Apr 18, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 2,000 |
Apr 17, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,504 |
Apr 16, 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2750 | 0.2750 | 61,632 |
Apr 15, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 5,600 |
Apr 12, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 25,036 |
Apr 11, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 10,127 |
Apr 10, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 2,275 |
Apr 09, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 25,750 |
Apr 08, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 32,669 |
Apr 05, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 16,030 |
Apr 04, 2024 | 0.4100 | 0.4350 | 0.4000 | 0.4200 | 0.4200 | 18,000 |
Apr 03, 2024 | 0.4200 | 0.4250 | 0.3950 | 0.4050 | 0.4050 | 58,864 |
Apr 02, 2024 | 0.3200 | 0.3750 | 0.3200 | 0.3700 | 0.3700 | 73,162 |
Apr 01, 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 20,000 |
Mar 28, 2024 | 0.3050 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 15,000 |
Mar 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,310 |
Mar 26, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 9,500 |
Mar 25, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 26,000 |
Mar 22, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 8,185 |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 12,540 |
Mar 20, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 11,198 |
Mar 19, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 16,000 |
Mar 18, 2024 | 0.2750 | 0.2750 | 0.2400 | 0.2400 | 0.2400 | 10,100 |
Mar 15, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 4,225 |
Mar 14, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 14,508 |
Mar 13, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 11,310 |
Mar 12, 2024 | 0.2200 | 0.3300 | 0.2200 | 0.2700 | 0.2700 | 46,584 |
Mar 11, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 24,640 |
Mar 08, 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 23,650 |
Mar 07, 2024 | 0.2650 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 49,000 |
Mar 06, 2024 | 0.3200 | 0.3300 | 0.2500 | 0.2550 | 0.2550 | 93,250 |
Mar 05, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 4,185 |
Mar 04, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 14,079 |
Mar 01, 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 23,805 |
Feb 29, 2024 | 0.4000 | 0.4250 | 0.3700 | 0.4250 | 0.4250 | 9,900 |
Feb 28, 2024 | 0.3900 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 27,000 |
Feb 27, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 27,546 |
Feb 26, 2024 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 8,062 |
Feb 23, 2024 | 0.4050 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 8,095 |
Feb 22, 2024 | 0.3800 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 45,668 |
Feb 21, 2024 | 0.3000 | 0.3500 | 0.2950 | 0.3500 | 0.3500 | 11,560 |
Feb 20, 2024 | 0.2400 | 0.3100 | 0.2200 | 0.3100 | 0.3100 | 35,853 |
Feb 16, 2024 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | 0.2700 | 32,000 |
Feb 15, 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 21,250 |
Feb 14, 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 10,525 |
Feb 13, 2024 | 0.3800 | 0.3900 | 0.3550 | 0.3550 | 0.3550 | 41,851 |
Feb 12, 2024 | 0.3950 | 0.4400 | 0.3750 | 0.3850 | 0.3850 | 25,004 |
Feb 09, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 7,959 |
Feb 08, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 9,500 |
Feb 07, 2024 | 0.4200 | 0.4200 | 0.3550 | 0.4100 | 0.4100 | 65,410 |
Feb 06, 2024 | 0.4000 | 0.4200 | 0.3300 | 0.4100 | 0.4100 | 23,268 |
Feb 05, 2024 | 0.4500 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 16,640 |
Feb 02, 2024 | 0.3600 | 0.6000 | 0.3600 | 0.5000 | 0.5000 | 132,703 |
Feb 01, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 5,000 |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 30, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 875 |
Jan 29, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 26, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 33,200 |
Jan 25, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 3,050 |
Jan 24, 2024 | 0.3500 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 60,000 |
Jan 23, 2024 | 0.3500 | 0.3600 | 0.3050 | 0.3500 | 0.3500 | 43,958 |
Jan 22, 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 61,851 |
Jan 19, 2024 | 0.2800 | 0.3350 | 0.2800 | 0.3050 | 0.3050 | 36,131 |
Jan 18, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,868 |
Jan 17, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 16, 2024 | 0.2700 | 0.2700 | 0.2050 | 0.2500 | 0.2500 | 21,538 |
Jan 15, 2024 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | 0.2600 | 75,620 |
Jan 12, 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 70,118 |
Jan 11, 2024 | 0.2300 | 0.2600 | 0.1900 | 0.1900 | 0.1900 | 72,501 |
Jan 10, 2024 | 0.2550 | 0.2600 | 0.1950 | 0.2300 | 0.2300 | 86,350 |
Jan 09, 2024 | 0.1800 | 0.2800 | 0.1700 | 0.2800 | 0.2800 | 66,700 |
Jan 08, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 14,610 |
Jan 05, 2024 | 0.1500 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 44,510 |
Jan 04, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 12,100 |
Jan 03, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
Jan 02, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 7,750 |
Dec 29, 2023 | 0.1500 | 0.1500 | 0.1250 | 0.1500 | 0.1500 | 12,129 |
Dec 28, 2023 | 0.1050 | 0.1250 | 0.1050 | 0.1200 | 0.1200 | 18,048 |
Dec 27, 2023 | 0.0950 | 0.1400 | 0.0950 | 0.1400 | 0.1400 | 49,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |