Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
May 31, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,024 |
May 30, 2024 | 0.1054 | 0.1102 | 0.1054 | 0.1102 | 0.1102 | 504 |
May 29, 2024 | 0.1090 | 0.1090 | 0.1089 | 0.1089 | 0.1089 | 548 |
May 28, 2024 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | - |
May 24, 2024 | 0.1060 | 0.1163 | 0.1060 | 0.1163 | 0.1163 | 4,772 |
May 23, 2024 | 0.1194 | 0.1194 | 0.1194 | 0.1194 | 0.1194 | 20,000 |
May 22, 2024 | 0.1150 | 0.1230 | 0.1149 | 0.1149 | 0.1149 | 34,000 |
May 21, 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | - |
May 20, 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 5,016 |
May 17, 2024 | 0.0936 | 0.1054 | 0.0936 | 0.1054 | 0.1054 | 2,692 |
May 16, 2024 | 0.0988 | 0.0988 | 0.0900 | 0.0900 | 0.0900 | 17,324 |
May 15, 2024 | 0.0900 | 0.1094 | 0.0900 | 0.0989 | 0.0989 | 46,586 |
May 14, 2024 | 0.0788 | 0.0992 | 0.0788 | 0.0992 | 0.0992 | 530 |
May 13, 2024 | 0.0891 | 0.0891 | 0.0860 | 0.0860 | 0.0860 | 20,150 |
May 10, 2024 | 0.0822 | 0.0920 | 0.0822 | 0.0920 | 0.0920 | 20,564 |
May 09, 2024 | 0.0830 | 0.0856 | 0.0796 | 0.0796 | 0.0796 | 25,008 |
May 08, 2024 | 0.0887 | 0.0903 | 0.0860 | 0.0903 | 0.0903 | 73,348 |
May 07, 2024 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 4,056 |
May 06, 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
May 03, 2024 | 0.0803 | 0.0803 | 0.0778 | 0.0778 | 0.0778 | 1,044 |
May 02, 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
May 01, 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
Apr 30, 2024 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | - |
Apr 29, 2024 | 0.0950 | 0.0950 | 0.0786 | 0.0823 | 0.0823 | 10,377 |
Apr 26, 2024 | 0.0865 | 0.0914 | 0.0865 | 0.0914 | 0.0914 | 6,040 |
Apr 25, 2024 | 0.0670 | 0.0872 | 0.0670 | 0.0872 | 0.0872 | 508 |
Apr 24, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 21,500 |
Apr 23, 2024 | 0.0789 | 0.0890 | 0.0789 | 0.0890 | 0.0890 | 75,088 |
Apr 22, 2024 | 0.0606 | 0.0716 | 0.0606 | 0.0716 | 0.0716 | 12,208 |
Apr 19, 2024 | 0.0639 | 0.0756 | 0.0636 | 0.0756 | 0.0756 | 4,436 |
Apr 18, 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 1,304 |
Apr 17, 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | - |
Apr 16, 2024 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 100 |
Apr 15, 2024 | 0.0602 | 0.0682 | 0.0602 | 0.0682 | 0.0682 | 304 |
Apr 12, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Apr 11, 2024 | 0.0796 | 0.0796 | 0.0608 | 0.0608 | 0.0608 | 3,204 |
Apr 10, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 198 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,362 |
Apr 08, 2024 | 0.0839 | 0.0865 | 0.0764 | 0.0764 | 0.0764 | 30,048 |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Apr 03, 2024 | 0.0794 | 0.0860 | 0.0794 | 0.0860 | 0.0860 | 956 |
Apr 02, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
Apr 01, 2024 | 0.0823 | 0.0860 | 0.0727 | 0.0727 | 0.0727 | 12,968 |
Mar 28, 2024 | 0.0914 | 0.0914 | 0.0820 | 0.0820 | 0.0820 | 15,952 |
Mar 27, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 6,748 |
Mar 26, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 588 |
Mar 25, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,140 |
Mar 22, 2024 | 0.0540 | 0.0610 | 0.0540 | 0.0610 | 0.0610 | 3,428 |
Mar 21, 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 384 |
Mar 20, 2024 | 0.0609 | 0.0718 | 0.0609 | 0.0718 | 0.0718 | 2,860 |
Mar 19, 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
Mar 18, 2024 | 0.0762 | 0.0762 | 0.0704 | 0.0704 | 0.0704 | 554 |
Mar 15, 2024 | 0.0730 | 0.0831 | 0.0730 | 0.0831 | 0.0831 | 53,652 |
Mar 14, 2024 | 0.0700 | 0.0710 | 0.0684 | 0.0710 | 0.0710 | 37,168 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,052 |
Mar 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 352 |
Mar 07, 2024 | 0.0604 | 0.0651 | 0.0604 | 0.0651 | 0.0651 | 2,893 |
Mar 06, 2024 | 0.0668 | 0.0683 | 0.0668 | 0.0683 | 0.0683 | 720 |
Mar 05, 2024 | 0.0545 | 0.0589 | 0.0545 | 0.0589 | 0.0589 | 1,620 |
Mar 04, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 5,008 |
Mar 01, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,028 |
Feb 29, 2024 | 0.0571 | 0.0571 | 0.0539 | 0.0555 | 0.0555 | 900 |
Feb 28, 2024 | 0.0574 | 0.0574 | 0.0550 | 0.0550 | 0.0550 | 612 |
Feb 27, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 31,550 |
Feb 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 137,962 |
Feb 23, 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 1,074 |
Feb 22, 2024 | 0.0527 | 0.0609 | 0.0527 | 0.0595 | 0.0595 | 81,794 |
Feb 21, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 380 |
Feb 20, 2024 | 0.0441 | 0.0613 | 0.0441 | 0.0547 | 0.0547 | 709 |
Feb 16, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Feb 15, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Feb 14, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 400 |
Feb 13, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 5,021 |
Feb 12, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 288 |
Feb 09, 2024 | 0.0599 | 0.0605 | 0.0599 | 0.0605 | 0.0605 | 617 |
Feb 08, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Feb 07, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Feb 06, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Feb 05, 2024 | 0.0665 | 0.0665 | 0.0639 | 0.0653 | 0.0653 | 3,664 |
Feb 02, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Feb 01, 2024 | 0.0700 | 0.0735 | 0.0612 | 0.0632 | 0.0632 | 53,090 |
Jan 31, 2024 | 0.0628 | 0.0710 | 0.0600 | 0.0700 | 0.0700 | 119,171 |
Jan 30, 2024 | 0.0554 | 0.0598 | 0.0554 | 0.0598 | 0.0598 | 1,580 |
Jan 29, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Jan 26, 2024 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 12,000 |
Jan 25, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 380 |
Jan 24, 2024 | 0.0578 | 0.0608 | 0.0578 | 0.0608 | 0.0608 | 1,240 |
Jan 23, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Jan 22, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 344 |
Jan 19, 2024 | 0.0593 | 0.0593 | 0.0580 | 0.0580 | 0.0580 | 1,760 |
Jan 18, 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 796 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 16, 2024 | 0.0652 | 0.0652 | 0.0550 | 0.0550 | 0.0550 | 48,657 |
Jan 12, 2024 | 0.0627 | 0.0627 | 0.0621 | 0.0626 | 0.0626 | 916 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,080 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |