Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 198,000 |
May 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,500 |
May 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,090 |
Apr 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 38,400 |
Apr 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 51,759 |
Apr 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 114,000 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 61,000 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 605,000 |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 71,861 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 423,110 |
Apr 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 102,000 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,272 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 93,947 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 481,132 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 57,000 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 273,928 |
Apr 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 185,000 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 54,081 |
Apr 05, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 60,066 |
Apr 04, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 270,950 |
Apr 03, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 766,447 |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 119,055 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,074 |
Mar 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 155,217 |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 60,696 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 72,896 |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,018 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 84,000 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 81,038 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,500 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 77,000 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 264,775 |
Mar 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 66,753 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 83,785 |
Mar 13, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 359,200 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,690 |
Mar 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 98,666 |
Mar 07, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 60,041 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 212,000 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,295 |
Mar 04, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 317,500 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 73,900 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,132 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,111 |
Feb 26, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 40,300 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
Feb 22, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 142,330 |
Feb 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 84,000 |
Feb 20, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 68,501 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
Feb 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 68,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,790 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,875 |
Feb 09, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
Feb 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,337 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 160,250 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,830 |
Feb 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 184,339 |
Feb 02, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 198,158 |
Feb 01, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 811,200 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,100 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Jan 26, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 68,012 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 575,056 |
Jan 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 161,000 |
Jan 22, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 67,200 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 193,000 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 82,052 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 96,488 |
Jan 16, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 385,892 |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 289,000 |
Jan 12, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 98,500 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 98,360 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 178,000 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 83,000 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Jan 05, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 8,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,001 |
Jan 03, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 94,347 |
Jan 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 48,500 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,400 |
Dec 28, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 308,090 |
Dec 27, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 827,616 |
Dec 22, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 219,983 |
Dec 21, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 835,350 |
Dec 20, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 74,500 |
Dec 19, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 363,400 |
Dec 18, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 82,040 |
Dec 15, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 176,226 |
Dec 14, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 716,253 |
Dec 13, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 310,150 |
Dec 12, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 408,512 |
Dec 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 65,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |