Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 02, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 01, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 30, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 85,000 |
Apr 29, 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 205,830 |
Apr 26, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 24, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 224,012 |
Apr 23, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 19, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 41,053 |
Apr 18, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 40,942 |
Apr 17, 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 480,659 |
Apr 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 17,200 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 42,125 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 85,117 |
Apr 11, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 10, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 20,136 |
Apr 09, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 08, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 05, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 04, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 275,000 |
Apr 03, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 402,152 |
Apr 02, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 254,001 |
Mar 28, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 175,800 |
Mar 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 75,067 |
Mar 26, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 50,533 |
Mar 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,100 |
Mar 21, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 20, 2024 | 0.0650 | 0.0710 | 0.0630 | 0.0630 | 0.0630 | 152,962 |
Mar 19, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 100,000 |
Mar 18, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 100,000 |
Mar 15, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Mar 14, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 74,000 |
Mar 13, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 31,522 |
Mar 12, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 18,941 |
Mar 11, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 21,739 |
Mar 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 46,494 |
Mar 07, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 6,917 |
Mar 06, 2024 | 0.0650 | 0.0720 | 0.0640 | 0.0720 | 0.0720 | 252,272 |
Mar 05, 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 51,815 |
Mar 04, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 01, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 284 |
Feb 29, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 28, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 15 |
Feb 27, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 26, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 23, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 22, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 21, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 20, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 25,857 |
Feb 19, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Feb 16, 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 19,317 |
Feb 15, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 14, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 13, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 09, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 08, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 07, 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 164,923 |
Feb 06, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 250,101 |
Feb 05, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 02, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 01, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,700 |
Jan 31, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 6,000 |
Jan 30, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 3,000 |
Jan 29, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 31,099 |
Jan 25, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jan 24, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 30,000 |
Jan 23, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 18,100 |
Jan 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 10,088 |
Jan 19, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 149,912 |
Jan 18, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 12,174 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,143 |
Jan 15, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 12, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 11, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 30,519 |
Jan 09, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,499 |
Jan 05, 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 124,989 |
Jan 04, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 7,400 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 120,000 |
Dec 20, 2023 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 17,198 |
Dec 19, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Dec 18, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 784 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,176 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 73,052 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 11, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 205,000 |
Dec 08, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 3,053 |
Dec 07, 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 182,537 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |