Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 53,097 |
Apr 23, 2024 | 0.0550 | 0.0588 | 0.0550 | 0.0573 | 0.0573 | 20,050 |
Apr 22, 2024 | 0.0619 | 0.0620 | 0.0615 | 0.0615 | 0.0615 | 40,000 |
Apr 19, 2024 | 0.0532 | 0.0624 | 0.0532 | 0.0615 | 0.0615 | 49,480 |
Apr 18, 2024 | 0.0510 | 0.0604 | 0.0465 | 0.0532 | 0.0532 | 479,199 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0555 | 0.0555 | 0.0555 | 7,076 |
Apr 16, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 2,000 |
Apr 15, 2024 | 0.0525 | 0.0545 | 0.0525 | 0.0545 | 0.0545 | 25,020 |
Apr 12, 2024 | 0.0567 | 0.0605 | 0.0565 | 0.0581 | 0.0581 | 9,000 |
Apr 11, 2024 | 0.0578 | 0.0595 | 0.0525 | 0.0525 | 0.0525 | 111,980 |
Apr 10, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 13,000 |
Apr 09, 2024 | 0.0610 | 0.0610 | 0.0561 | 0.0610 | 0.0610 | 77,500 |
Apr 08, 2024 | 0.0608 | 0.0655 | 0.0585 | 0.0610 | 0.0610 | 65,198 |
Apr 05, 2024 | 0.0627 | 0.0658 | 0.0551 | 0.0608 | 0.0608 | 355,619 |
Apr 04, 2024 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 7,015 |
Apr 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0551 | 0.0600 | 0.0600 | 82,200 |
Mar 28, 2024 | 0.0580 | 0.0635 | 0.0580 | 0.0625 | 0.0625 | 197,377 |
Mar 27, 2024 | 0.0645 | 0.0645 | 0.0552 | 0.0552 | 0.0552 | 114,000 |
Mar 26, 2024 | 0.0649 | 0.0649 | 0.0440 | 0.0590 | 0.0590 | 313,525 |
Mar 25, 2024 | 0.0613 | 0.0648 | 0.0592 | 0.0648 | 0.0648 | 20,600 |
Mar 22, 2024 | 0.0592 | 0.0649 | 0.0590 | 0.0614 | 0.0614 | 42,000 |
Mar 21, 2024 | 0.0644 | 0.0649 | 0.0592 | 0.0592 | 0.0592 | 213,980 |
Mar 20, 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Mar 19, 2024 | 0.0649 | 0.0649 | 0.0585 | 0.0646 | 0.0646 | 103,047 |
Mar 18, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 10,000 |
Mar 15, 2024 | 0.0600 | 0.0645 | 0.0600 | 0.0645 | 0.0645 | 41,516 |
Mar 14, 2024 | 0.0634 | 0.0649 | 0.0586 | 0.0634 | 0.0634 | 48,717 |
Mar 13, 2024 | 0.0591 | 0.0634 | 0.0551 | 0.0634 | 0.0634 | 124,797 |
Mar 12, 2024 | 0.0591 | 0.0634 | 0.0587 | 0.0634 | 0.0634 | 40,900 |
Mar 11, 2024 | 0.0634 | 0.0634 | 0.0610 | 0.0610 | 0.0610 | 69,258 |
Mar 08, 2024 | 0.0606 | 0.0620 | 0.0595 | 0.0620 | 0.0620 | 103,575 |
Mar 07, 2024 | 0.0610 | 0.0610 | 0.0592 | 0.0592 | 0.0592 | 83,500 |
Mar 06, 2024 | 0.0601 | 0.0611 | 0.0595 | 0.0600 | 0.0600 | 33,250 |
Mar 05, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 400 |
Mar 04, 2024 | 0.0587 | 0.0600 | 0.0587 | 0.0600 | 0.0600 | 357,433 |
Mar 01, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 9,040 |
Feb 29, 2024 | 0.0570 | 0.0598 | 0.0570 | 0.0570 | 0.0570 | 437,180 |
Feb 28, 2024 | 0.0550 | 0.0590 | 0.0542 | 0.0570 | 0.0570 | 207,336 |
Feb 27, 2024 | 0.0544 | 0.0550 | 0.0544 | 0.0550 | 0.0550 | 52,542 |
Feb 26, 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 181,462 |
Feb 23, 2024 | 0.0510 | 0.0529 | 0.0431 | 0.0440 | 0.0440 | 199,860 |
Feb 22, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 4,254 |
Feb 21, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 2,000 |
Feb 20, 2024 | 0.0483 | 0.0530 | 0.0482 | 0.0482 | 0.0482 | 76,000 |
Feb 16, 2024 | 0.0510 | 0.0530 | 0.0505 | 0.0530 | 0.0530 | 64,478 |
Feb 15, 2024 | 0.0520 | 0.0525 | 0.0495 | 0.0510 | 0.0510 | 125,039 |
Feb 14, 2024 | 0.0501 | 0.0520 | 0.0481 | 0.0500 | 0.0500 | 30,276 |
Feb 13, 2024 | 0.0520 | 0.0520 | 0.0481 | 0.0490 | 0.0490 | 117,317 |
Feb 12, 2024 | 0.0510 | 0.0524 | 0.0483 | 0.0524 | 0.0524 | 51,600 |
Feb 09, 2024 | 0.0510 | 0.0524 | 0.0510 | 0.0510 | 0.0510 | 79,000 |
Feb 08, 2024 | 0.0484 | 0.0490 | 0.0481 | 0.0490 | 0.0490 | 109,500 |
Feb 07, 2024 | 0.0515 | 0.0522 | 0.0511 | 0.0522 | 0.0522 | 40,689 |
Feb 06, 2024 | 0.0500 | 0.0511 | 0.0496 | 0.0511 | 0.0511 | 60,855 |
Feb 05, 2024 | 0.0510 | 0.0511 | 0.0491 | 0.0496 | 0.0496 | 23,697 |
Feb 02, 2024 | 0.0511 | 0.0511 | 0.0500 | 0.0500 | 0.0500 | 59,567 |
Feb 01, 2024 | 0.0505 | 0.0505 | 0.0481 | 0.0503 | 0.0503 | 86,303 |
Jan 31, 2024 | 0.0496 | 0.0505 | 0.0480 | 0.0505 | 0.0505 | 98,000 |
Jan 30, 2024 | 0.0480 | 0.0501 | 0.0480 | 0.0501 | 0.0501 | 177,825 |
Jan 29, 2024 | 0.0450 | 0.0498 | 0.0450 | 0.0483 | 0.0483 | 188,456 |
Jan 26, 2024 | 0.0410 | 0.0456 | 0.0410 | 0.0456 | 0.0456 | 324,110 |
Jan 25, 2024 | 0.0415 | 0.0420 | 0.0410 | 0.0415 | 0.0415 | 144,946 |
Jan 24, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 74,731 |
Jan 23, 2024 | 0.0414 | 0.0415 | 0.0414 | 0.0414 | 0.0414 | 6,000 |
Jan 22, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0419 | 0.0419 | 203,099 |
Jan 19, 2024 | 0.0411 | 0.0420 | 0.0411 | 0.0413 | 0.0413 | 104,414 |
Jan 18, 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0415 | 0.0415 | 63,084 |
Jan 17, 2024 | 0.0414 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 70,350 |
Jan 16, 2024 | 0.0410 | 0.0414 | 0.0410 | 0.0414 | 0.0414 | 1,100 |
Jan 12, 2024 | 0.0410 | 0.0420 | 0.0381 | 0.0416 | 0.0416 | 111,420 |
Jan 11, 2024 | 0.0415 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 66,023 |
Jan 10, 2024 | 0.0420 | 0.0420 | 0.0416 | 0.0420 | 0.0420 | 20,100 |
Jan 09, 2024 | 0.0420 | 0.0420 | 0.0415 | 0.0420 | 0.0420 | 29,015 |
Jan 08, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 337,560 |
Jan 05, 2024 | 0.0400 | 0.0420 | 0.0386 | 0.0415 | 0.0415 | 491,484 |
Jan 04, 2024 | 0.0408 | 0.0408 | 0.0368 | 0.0400 | 0.0400 | 187,029 |
Jan 03, 2024 | 0.0344 | 0.0420 | 0.0340 | 0.0410 | 0.0410 | 459,500 |
Jan 02, 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 75,000 |
Dec 29, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 59,800 |
Dec 28, 2023 | 0.0332 | 0.0335 | 0.0320 | 0.0332 | 0.0332 | 68,425 |
Dec 27, 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 176,253 |
Dec 26, 2023 | 0.0308 | 0.0327 | 0.0308 | 0.0327 | 0.0327 | 50,500 |
Dec 22, 2023 | 0.0320 | 0.0355 | 0.0301 | 0.0331 | 0.0331 | 212,894 |
Dec 21, 2023 | 0.0319 | 0.0343 | 0.0302 | 0.0343 | 0.0343 | 119,955 |
Dec 20, 2023 | 0.0285 | 0.0353 | 0.0285 | 0.0346 | 0.0346 | 161,600 |
Dec 19, 2023 | 0.0347 | 0.0347 | 0.0280 | 0.0338 | 0.0338 | 149,500 |
Dec 18, 2023 | 0.0325 | 0.0344 | 0.0325 | 0.0330 | 0.0330 | 70,500 |
Dec 15, 2023 | 0.0341 | 0.0352 | 0.0341 | 0.0341 | 0.0341 | 117,000 |
Dec 14, 2023 | 0.0340 | 0.0353 | 0.0330 | 0.0352 | 0.0352 | 190,500 |
Dec 13, 2023 | 0.0350 | 0.0353 | 0.0280 | 0.0340 | 0.0340 | 389,300 |
Dec 12, 2023 | 0.0334 | 0.0353 | 0.0330 | 0.0341 | 0.0341 | 218,568 |
Dec 11, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 106,050 |
Dec 08, 2023 | 0.0320 | 0.0352 | 0.0320 | 0.0352 | 0.0352 | 135,000 |
Dec 07, 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 72,500 |
Dec 06, 2023 | 0.0330 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 93,500 |
Dec 05, 2023 | 0.0320 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 67,000 |
Dec 04, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Nov 30, 2023 | 0.0320 | 0.0342 | 0.0300 | 0.0342 | 0.0342 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |