Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,700 |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,111 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 25, 2024 | 0.0569 | 0.0569 | 0.0500 | 0.0500 | 0.0500 | 51,400 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,500 |
Apr 23, 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 144,254 |
Apr 22, 2024 | 0.0501 | 0.0604 | 0.0490 | 0.0500 | 0.0500 | 4,527,327 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0501 | 0.0501 | 0.0501 | 52,451 |
Apr 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 5,000 |
Apr 17, 2024 | 0.0600 | 0.0618 | 0.0510 | 0.0600 | 0.0600 | 29,605 |
Apr 16, 2024 | 0.0512 | 0.0512 | 0.0510 | 0.0510 | 0.0510 | 29,782 |
Apr 15, 2024 | 0.0601 | 0.0601 | 0.0512 | 0.0555 | 0.0555 | 96,174 |
Apr 12, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Apr 11, 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0608 | 0.0608 | 12,677 |
Apr 10, 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 2,510 |
Apr 09, 2024 | 0.0585 | 0.0633 | 0.0500 | 0.0633 | 0.0633 | 130,637 |
Apr 08, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Apr 05, 2024 | 0.0587 | 0.0610 | 0.0587 | 0.0610 | 0.0610 | 71,025 |
Apr 04, 2024 | 0.0652 | 0.0652 | 0.0641 | 0.0641 | 0.0641 | 11,200 |
Apr 03, 2024 | 0.0616 | 0.0649 | 0.0600 | 0.0640 | 0.0640 | 4,291 |
Apr 02, 2024 | 0.0624 | 0.0624 | 0.0588 | 0.0588 | 0.0588 | 4,400 |
Apr 01, 2024 | 0.0648 | 0.0700 | 0.0515 | 0.0700 | 0.0700 | 66,559 |
Mar 28, 2024 | 0.0570 | 0.0652 | 0.0570 | 0.0600 | 0.0600 | 52,471 |
Mar 27, 2024 | 0.0545 | 0.0545 | 0.0540 | 0.0540 | 0.0540 | 5,551 |
Mar 26, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 14,963 |
Mar 25, 2024 | 0.0620 | 0.0620 | 0.0510 | 0.0510 | 0.0510 | 8,300 |
Mar 22, 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 17,647 |
Mar 21, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 20, 2024 | 0.0691 | 0.0691 | 0.0510 | 0.0510 | 0.0510 | 40,641 |
Mar 19, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 18, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 15, 2024 | 0.0570 | 0.0610 | 0.0568 | 0.0610 | 0.0610 | 1,761 |
Mar 14, 2024 | 0.0520 | 0.0620 | 0.0520 | 0.0620 | 0.0620 | 43,289 |
Mar 13, 2024 | 0.0624 | 0.0624 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Mar 12, 2024 | 0.0520 | 0.0607 | 0.0520 | 0.0596 | 0.0596 | 4,020 |
Mar 11, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,201 |
Mar 08, 2024 | 0.0614 | 0.0614 | 0.0520 | 0.0520 | 0.0520 | 22,468 |
Mar 07, 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Mar 06, 2024 | 0.0616 | 0.0616 | 0.0584 | 0.0584 | 0.0584 | 9,200 |
Mar 05, 2024 | 0.0620 | 0.0620 | 0.0584 | 0.0584 | 0.0584 | 3,017 |
Mar 04, 2024 | 0.0617 | 0.0617 | 0.0575 | 0.0617 | 0.0617 | 37,849 |
Mar 01, 2024 | 0.0750 | 0.0800 | 0.0675 | 0.0694 | 0.0694 | 21,155 |
Feb 29, 2024 | 0.0541 | 0.0720 | 0.0541 | 0.0712 | 0.0712 | 16,666 |
Feb 28, 2024 | 0.0560 | 0.0560 | 0.0551 | 0.0551 | 0.0551 | 1,810 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 5,300 |
Feb 26, 2024 | 0.0550 | 0.0558 | 0.0540 | 0.0558 | 0.0558 | 47,877 |
Feb 23, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 19,030 |
Feb 22, 2024 | 0.0508 | 0.0508 | 0.0500 | 0.0500 | 0.0500 | 32,300 |
Feb 21, 2024 | 0.0576 | 0.0589 | 0.0502 | 0.0508 | 0.0508 | 37,900 |
Feb 20, 2024 | 0.0643 | 0.0650 | 0.0568 | 0.0568 | 0.0568 | 24,831 |
Feb 16, 2024 | 0.0617 | 0.0671 | 0.0617 | 0.0650 | 0.0650 | 5,805 |
Feb 15, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 14, 2024 | 0.0623 | 0.0623 | 0.0500 | 0.0577 | 0.0577 | 60,200 |
Feb 13, 2024 | 0.0680 | 0.0680 | 0.0575 | 0.0586 | 0.0586 | 18,970 |
Feb 12, 2024 | 0.0588 | 0.0661 | 0.0588 | 0.0661 | 0.0661 | 7,000 |
Feb 09, 2024 | 0.0694 | 0.0716 | 0.0584 | 0.0680 | 0.0680 | 121,100 |
Feb 08, 2024 | 0.0588 | 0.0681 | 0.0550 | 0.0631 | 0.0631 | 60,214 |
Feb 07, 2024 | 0.0556 | 0.0588 | 0.0556 | 0.0588 | 0.0588 | 28,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 05, 2024 | 0.0500 | 0.0588 | 0.0500 | 0.0500 | 0.0500 | 109,705 |
Feb 02, 2024 | 0.0500 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 1,740,820 |
Feb 01, 2024 | 0.0500 | 0.0517 | 0.0500 | 0.0517 | 0.0517 | 23,768 |
Jan 31, 2024 | 0.0500 | 0.0514 | 0.0500 | 0.0500 | 0.0500 | 3,628 |
Jan 30, 2024 | 0.0518 | 0.0518 | 0.0500 | 0.0501 | 0.0501 | 86,200 |
Jan 29, 2024 | 0.0514 | 0.0517 | 0.0500 | 0.0500 | 0.0500 | 43,400 |
Jan 26, 2024 | 0.0503 | 0.0516 | 0.0503 | 0.0505 | 0.0505 | 172,510 |
Jan 25, 2024 | 0.0510 | 0.0536 | 0.0500 | 0.0513 | 0.0513 | 77,250 |
Jan 24, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Jan 23, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 150 |
Jan 22, 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | 2,150 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,711 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,111 |
Jan 17, 2024 | 0.0512 | 0.0512 | 0.0500 | 0.0507 | 0.0507 | 80,300 |
Jan 16, 2024 | 0.0500 | 0.0506 | 0.0500 | 0.0506 | 0.0506 | 86,109 |
Jan 12, 2024 | 0.0503 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | 26,500 |
Jan 11, 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 20,223 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,664 |
Jan 09, 2024 | 0.0503 | 0.0503 | 0.0500 | 0.0503 | 0.0503 | 9,567 |
Jan 08, 2024 | 0.0500 | 0.0503 | 0.0500 | 0.0502 | 0.0502 | 35,289 |
Jan 05, 2024 | 0.0503 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | 30,009 |
Jan 04, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0505 | 0.0505 | 181,260 |
Jan 03, 2024 | 0.0518 | 0.0540 | 0.0500 | 0.0513 | 0.0513 | 99,780 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,278 |
Dec 29, 2023 | 0.0509 | 0.0509 | 0.0506 | 0.0506 | 0.0506 | 7,300 |
Dec 28, 2023 | 0.0507 | 0.0515 | 0.0500 | 0.0506 | 0.0506 | 160,850 |
Dec 27, 2023 | 0.0501 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 167,140 |
Dec 26, 2023 | 0.0525 | 0.0525 | 0.0501 | 0.0513 | 0.0513 | 50,744 |
Dec 22, 2023 | 0.0515 | 0.0524 | 0.0501 | 0.0501 | 0.0501 | 13,586 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 20, 2023 | 0.0524 | 0.0536 | 0.0500 | 0.0500 | 0.0500 | 47,500 |
Dec 19, 2023 | 0.0500 | 0.0514 | 0.0500 | 0.0512 | 0.0512 | 1,615 |
Dec 18, 2023 | 0.0516 | 0.0565 | 0.0500 | 0.0513 | 0.0513 | 139,024 |
Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,450 |
Dec 14, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 50,333 |
Dec 13, 2023 | 0.0506 | 0.0506 | 0.0500 | 0.0500 | 0.0500 | 110,593 |
Dec 12, 2023 | 0.0512 | 0.0512 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Dec 11, 2023 | 0.0500 | 0.0521 | 0.0500 | 0.0521 | 0.0521 | 1,553,810 |
Dec 08, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 2,516,137 |
Dec 07, 2023 | 0.0505 | 0.0525 | 0.0500 | 0.0525 | 0.0525 | 2,531,530 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |