Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0510 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 18,936 |
Apr 29, 2024 | 0.0462 | 0.0478 | 0.0462 | 0.0478 | 0.0478 | 4,031 |
Apr 26, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 25, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,600 |
Apr 24, 2024 | 0.0430 | 0.0458 | 0.0388 | 0.0430 | 0.0430 | 23,207 |
Apr 23, 2024 | 0.0395 | 0.0500 | 0.0386 | 0.0445 | 0.0445 | 65,411 |
Apr 22, 2024 | 0.0450 | 0.0530 | 0.0380 | 0.0428 | 0.0428 | 2,916 |
Apr 19, 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
Apr 18, 2024 | 0.0308 | 0.0441 | 0.0308 | 0.0441 | 0.0441 | 38,134 |
Apr 17, 2024 | 0.0432 | 0.0530 | 0.0392 | 0.0392 | 0.0392 | 13,700 |
Apr 16, 2024 | 0.0379 | 0.0400 | 0.0379 | 0.0400 | 0.0400 | 14,830 |
Apr 15, 2024 | 0.0290 | 0.0426 | 0.0290 | 0.0331 | 0.0331 | 15,663 |
Apr 12, 2024 | 0.0498 | 0.0539 | 0.0423 | 0.0450 | 0.0450 | 6,970 |
Apr 11, 2024 | 0.0475 | 0.0506 | 0.0475 | 0.0500 | 0.0500 | 11,990 |
Apr 10, 2024 | 0.0432 | 0.0523 | 0.0425 | 0.0425 | 0.0425 | 13,200 |
Apr 09, 2024 | 0.0432 | 0.0500 | 0.0422 | 0.0500 | 0.0500 | 14,046 |
Apr 08, 2024 | 0.0550 | 0.0600 | 0.0468 | 0.0500 | 0.0500 | 7,473 |
Apr 05, 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 13,948 |
Apr 04, 2024 | 0.0486 | 0.0500 | 0.0486 | 0.0500 | 0.0500 | 3,469 |
Apr 03, 2024 | 0.0450 | 0.0524 | 0.0450 | 0.0510 | 0.0510 | 3,300 |
Apr 02, 2024 | 0.0486 | 0.0540 | 0.0486 | 0.0525 | 0.0525 | 42,735 |
Apr 01, 2024 | 0.0487 | 0.0540 | 0.0487 | 0.0510 | 0.0510 | 7,642 |
Mar 28, 2024 | 0.0423 | 0.0530 | 0.0423 | 0.0455 | 0.0455 | 19,675 |
Mar 27, 2024 | 0.0499 | 0.0535 | 0.0423 | 0.0500 | 0.0500 | 204,856 |
Mar 26, 2024 | 0.0490 | 0.0495 | 0.0380 | 0.0490 | 0.0490 | 148,445 |
Mar 25, 2024 | 0.0490 | 0.0490 | 0.0409 | 0.0421 | 0.0421 | 51,676 |
Mar 22, 2024 | 0.0496 | 0.0496 | 0.0436 | 0.0436 | 0.0436 | 22,520 |
Mar 21, 2024 | 0.0480 | 0.0500 | 0.0445 | 0.0500 | 0.0500 | 32,423 |
Mar 20, 2024 | 0.0515 | 0.0600 | 0.0390 | 0.0390 | 0.0390 | 209,026 |
Mar 19, 2024 | 0.0398 | 0.0518 | 0.0398 | 0.0518 | 0.0518 | 34,850 |
Mar 18, 2024 | 0.0448 | 0.0515 | 0.0400 | 0.0400 | 0.0400 | 27,832 |
Mar 15, 2024 | 0.0458 | 0.0546 | 0.0374 | 0.0400 | 0.0400 | 106,456 |
Mar 14, 2024 | 0.0400 | 0.0472 | 0.0400 | 0.0442 | 0.0442 | 15,230 |
Mar 13, 2024 | 0.0434 | 0.0520 | 0.0400 | 0.0520 | 0.0520 | 34,600 |
Mar 12, 2024 | 0.0526 | 0.0564 | 0.0434 | 0.0517 | 0.0517 | 88,896 |
Mar 11, 2024 | 0.0520 | 0.0600 | 0.0432 | 0.0509 | 0.0509 | 118,058 |
Mar 08, 2024 | 0.0568 | 0.0570 | 0.0520 | 0.0568 | 0.0568 | 32,693 |
Mar 07, 2024 | 0.0522 | 0.0600 | 0.0495 | 0.0600 | 0.0600 | 33,720 |
Mar 06, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 43,637 |
Mar 05, 2024 | 0.0525 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 44,520 |
Mar 04, 2024 | 0.0568 | 0.0600 | 0.0547 | 0.0568 | 0.0568 | 35,373 |
Mar 01, 2024 | 0.0560 | 0.0564 | 0.0510 | 0.0538 | 0.0538 | 15,950 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,577 |
Feb 28, 2024 | 0.0497 | 0.0587 | 0.0497 | 0.0586 | 0.0586 | 44,800 |
Feb 27, 2024 | 0.0490 | 0.0580 | 0.0400 | 0.0566 | 0.0566 | 38,868 |
Feb 26, 2024 | 0.0559 | 0.0650 | 0.0490 | 0.0540 | 0.0540 | 58,900 |
Feb 23, 2024 | 0.0520 | 0.0567 | 0.0490 | 0.0567 | 0.0567 | 22,781 |
Feb 22, 2024 | 0.0490 | 0.0529 | 0.0490 | 0.0510 | 0.0510 | 35,491 |
Feb 21, 2024 | 0.0552 | 0.0552 | 0.0488 | 0.0512 | 0.0512 | 45,850 |
Feb 20, 2024 | 0.0566 | 0.0600 | 0.0510 | 0.0510 | 0.0510 | 20,166 |
Feb 16, 2024 | 0.0560 | 0.0600 | 0.0510 | 0.0594 | 0.0594 | 135,738 |
Feb 15, 2024 | 0.0565 | 0.0598 | 0.0520 | 0.0567 | 0.0567 | 23,116 |
Feb 14, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 2,475 |
Feb 13, 2024 | 0.0510 | 0.0566 | 0.0510 | 0.0561 | 0.0561 | 4,315 |
Feb 12, 2024 | 0.0530 | 0.0586 | 0.0524 | 0.0576 | 0.0576 | 73,540 |
Feb 09, 2024 | 0.0519 | 0.0536 | 0.0519 | 0.0530 | 0.0530 | 42,833 |
Feb 08, 2024 | 0.0544 | 0.0544 | 0.0510 | 0.0527 | 0.0527 | 1,950 |
Feb 07, 2024 | 0.0524 | 0.0534 | 0.0510 | 0.0510 | 0.0510 | 33,400 |
Feb 06, 2024 | 0.0567 | 0.0571 | 0.0512 | 0.0544 | 0.0544 | 56,100 |
Feb 05, 2024 | 0.0500 | 0.0605 | 0.0500 | 0.0575 | 0.0575 | 25,439 |
Feb 02, 2024 | 0.0590 | 0.0622 | 0.0580 | 0.0622 | 0.0622 | 24,500 |
Feb 01, 2024 | 0.0590 | 0.0600 | 0.0500 | 0.0566 | 0.0566 | 42,788 |
Jan 31, 2024 | 0.0579 | 0.0650 | 0.0560 | 0.0560 | 0.0560 | 51,527 |
Jan 30, 2024 | 0.0575 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 34,729 |
Jan 29, 2024 | 0.0540 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 40,132 |
Jan 26, 2024 | 0.0460 | 0.0600 | 0.0460 | 0.0570 | 0.0570 | 107,500 |
Jan 25, 2024 | 0.0460 | 0.0650 | 0.0460 | 0.0542 | 0.0542 | 16,298 |
Jan 24, 2024 | 0.0536 | 0.0574 | 0.0513 | 0.0574 | 0.0574 | 9,570 |
Jan 23, 2024 | 0.0444 | 0.0558 | 0.0444 | 0.0512 | 0.0512 | 120,650 |
Jan 22, 2024 | 0.0500 | 0.0595 | 0.0490 | 0.0490 | 0.0490 | 72,781 |
Jan 19, 2024 | 0.0550 | 0.0560 | 0.0521 | 0.0521 | 0.0521 | 52,765 |
Jan 18, 2024 | 0.0577 | 0.0585 | 0.0557 | 0.0562 | 0.0562 | 46,400 |
Jan 17, 2024 | 0.0625 | 0.0635 | 0.0571 | 0.0580 | 0.0580 | 71,500 |
Jan 16, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0634 | 0.0634 | 43,848 |
Jan 12, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 1,740 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0621 | 0.0621 | 0.0621 | 54,900 |
Jan 10, 2024 | 0.0626 | 0.0650 | 0.0626 | 0.0642 | 0.0642 | 24,665 |
Jan 09, 2024 | 0.0608 | 0.0622 | 0.0580 | 0.0620 | 0.0620 | 50,638 |
Jan 08, 2024 | 0.0608 | 0.0650 | 0.0608 | 0.0615 | 0.0615 | 38,697 |
Jan 05, 2024 | 0.0582 | 0.0620 | 0.0578 | 0.0596 | 0.0596 | 10,307 |
Jan 04, 2024 | 0.0572 | 0.0620 | 0.0560 | 0.0563 | 0.0563 | 27,276 |
Jan 03, 2024 | 0.0522 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 86,380 |
Jan 02, 2024 | 0.0500 | 0.0559 | 0.0500 | 0.0545 | 0.0545 | 85,700 |
Dec 29, 2023 | 0.0500 | 0.0549 | 0.0500 | 0.0513 | 0.0513 | 288,346 |
Dec 28, 2023 | 0.0650 | 0.0650 | 0.0512 | 0.0520 | 0.0520 | 56,390 |
Dec 27, 2023 | 0.0522 | 0.0626 | 0.0500 | 0.0543 | 0.0543 | 128,105 |
Dec 26, 2023 | 0.0538 | 0.0594 | 0.0522 | 0.0522 | 0.0522 | 111,681 |
Dec 22, 2023 | 0.0628 | 0.0628 | 0.0500 | 0.0619 | 0.0619 | 61,059 |
Dec 21, 2023 | 0.0540 | 0.0633 | 0.0540 | 0.0572 | 0.0572 | 29,925 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0553 | 0.0553 | 20,113 |
Dec 19, 2023 | 0.0607 | 0.0625 | 0.0519 | 0.0582 | 0.0582 | 26,445 |
Dec 18, 2023 | 0.0618 | 0.0618 | 0.0500 | 0.0609 | 0.0609 | 292,605 |
Dec 15, 2023 | 0.0675 | 0.0675 | 0.0547 | 0.0631 | 0.0631 | 81,093 |
Dec 14, 2023 | 0.0464 | 0.0711 | 0.0464 | 0.0565 | 0.0565 | 27,097 |
Dec 13, 2023 | 0.0627 | 0.0714 | 0.0548 | 0.0561 | 0.0561 | 55,880 |
Dec 12, 2023 | 0.0554 | 0.0680 | 0.0480 | 0.0680 | 0.0680 | 125,580 |
Dec 11, 2023 | 0.0370 | 0.0596 | 0.0370 | 0.0500 | 0.0500 | 83,158 |
Dec 08, 2023 | 0.0475 | 0.0517 | 0.0460 | 0.0460 | 0.0460 | 154,659 |
Dec 07, 2023 | 0.0544 | 0.0600 | 0.0409 | 0.0456 | 0.0456 | 339,641 |
Dec 06, 2023 | 0.0651 | 0.0681 | 0.0603 | 0.0681 | 0.0681 | 8,588 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |