Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0285 | 0.0299 | 0.0285 | 0.0285 | 0.0285 | 14,000 |
May 03, 2024 | 0.0299 | 0.0299 | 0.0251 | 0.0298 | 0.0298 | 37,572 |
May 02, 2024 | 0.0251 | 0.0284 | 0.0251 | 0.0251 | 0.0251 | 21,600 |
May 01, 2024 | 0.0300 | 0.0346 | 0.0207 | 0.0251 | 0.0251 | 52,179 |
Apr 30, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 1,500 |
Apr 29, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 507 |
Apr 26, 2024 | 0.0207 | 0.0227 | 0.0207 | 0.0227 | 0.0227 | 12,938 |
Apr 25, 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
Apr 24, 2024 | 0.0209 | 0.0275 | 0.0209 | 0.0209 | 0.0209 | 8,723 |
Apr 23, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Apr 22, 2024 | 0.0233 | 0.0246 | 0.0210 | 0.0210 | 0.0210 | 80,479 |
Apr 19, 2024 | 0.0275 | 0.0275 | 0.0217 | 0.0217 | 0.0217 | 6,600 |
Apr 18, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 7,001 |
Apr 17, 2024 | 0.0258 | 0.0276 | 0.0217 | 0.0217 | 0.0217 | 7,100 |
Apr 16, 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 201 |
Apr 15, 2024 | 0.0245 | 0.0253 | 0.0215 | 0.0253 | 0.0253 | 15,100 |
Apr 12, 2024 | 0.0243 | 0.0268 | 0.0243 | 0.0268 | 0.0268 | 48,257 |
Apr 11, 2024 | 0.0210 | 0.0229 | 0.0200 | 0.0200 | 0.0200 | 8,250 |
Apr 10, 2024 | 0.0231 | 0.0238 | 0.0210 | 0.0210 | 0.0210 | 25,104 |
Apr 09, 2024 | 0.0248 | 0.0248 | 0.0247 | 0.0248 | 0.0248 | 3,768 |
Apr 08, 2024 | 0.0203 | 0.0266 | 0.0203 | 0.0252 | 0.0252 | 23,588 |
Apr 05, 2024 | 0.0244 | 0.0244 | 0.0230 | 0.0231 | 0.0231 | 29,708 |
Apr 04, 2024 | 0.0246 | 0.0246 | 0.0229 | 0.0230 | 0.0230 | 3,600 |
Apr 03, 2024 | 0.0250 | 0.0250 | 0.0239 | 0.0244 | 0.0244 | 13,066 |
Apr 02, 2024 | 0.0249 | 0.0249 | 0.0240 | 0.0240 | 0.0240 | 707 |
Apr 01, 2024 | 0.0266 | 0.0266 | 0.0215 | 0.0246 | 0.0246 | 18,792 |
Mar 28, 2024 | 0.0232 | 0.0264 | 0.0188 | 0.0246 | 0.0246 | 452,165 |
Mar 27, 2024 | 0.0216 | 0.0242 | 0.0216 | 0.0242 | 0.0242 | 11,115 |
Mar 26, 2024 | 0.0267 | 0.0267 | 0.0231 | 0.0248 | 0.0248 | 40,561 |
Mar 25, 2024 | 0.0232 | 0.0267 | 0.0214 | 0.0267 | 0.0267 | 79,000 |
Mar 22, 2024 | 0.0232 | 0.0268 | 0.0232 | 0.0268 | 0.0268 | 21,986 |
Mar 21, 2024 | 0.0232 | 0.0269 | 0.0232 | 0.0269 | 0.0269 | 5,658 |
Mar 20, 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0235 | 0.0235 | 187,559 |
Mar 19, 2024 | 0.0234 | 0.0234 | 0.0229 | 0.0229 | 0.0229 | 19,044 |
Mar 18, 2024 | 0.0235 | 0.0250 | 0.0234 | 0.0234 | 0.0234 | 102,250 |
Mar 15, 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 0.0235 | 153,483 |
Mar 14, 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 30,230 |
Mar 13, 2024 | 0.0221 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 54,831 |
Mar 12, 2024 | 0.0380 | 0.0380 | 0.0215 | 0.0280 | 0.0280 | 554,404 |
Mar 11, 2024 | 0.0271 | 0.0379 | 0.0271 | 0.0319 | 0.0319 | 36,435 |
Mar 08, 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 100 |
Mar 07, 2024 | 0.0291 | 0.0320 | 0.0260 | 0.0301 | 0.0301 | 351,725 |
Mar 06, 2024 | 0.0300 | 0.0377 | 0.0300 | 0.0300 | 0.0300 | 43,503 |
Mar 05, 2024 | 0.0340 | 0.0340 | 0.0334 | 0.0334 | 0.0334 | 17,510 |
Mar 04, 2024 | 0.0280 | 0.0379 | 0.0280 | 0.0342 | 0.0342 | 350,681 |
Mar 01, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 550 |
Feb 29, 2024 | 0.0264 | 0.0298 | 0.0260 | 0.0260 | 0.0260 | 25,950 |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 24,265 |
Feb 27, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 30,964 |
Feb 26, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,352 |
Feb 23, 2024 | 0.0302 | 0.0310 | 0.0302 | 0.0310 | 0.0310 | 1,770 |
Feb 22, 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 4,500 |
Feb 21, 2024 | 0.0307 | 0.0307 | 0.0304 | 0.0304 | 0.0304 | 5,066 |
Feb 20, 2024 | 0.0307 | 0.0310 | 0.0307 | 0.0307 | 0.0307 | 14,594 |
Feb 16, 2024 | 0.0303 | 0.0320 | 0.0303 | 0.0320 | 0.0320 | 11,130 |
Feb 15, 2024 | 0.0305 | 0.0380 | 0.0305 | 0.0380 | 0.0380 | 7,068 |
Feb 14, 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 5,000 |
Feb 13, 2024 | 0.0380 | 0.0380 | 0.0355 | 0.0355 | 0.0355 | 5,515 |
Feb 12, 2024 | 0.0379 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 25,267 |
Feb 09, 2024 | 0.0379 | 0.0379 | 0.0358 | 0.0358 | 0.0358 | 2,310 |
Feb 08, 2024 | 0.0325 | 0.0380 | 0.0325 | 0.0380 | 0.0380 | 11,918 |
Feb 07, 2024 | 0.0302 | 0.0348 | 0.0302 | 0.0348 | 0.0348 | 22,401 |
Feb 06, 2024 | 0.0354 | 0.0354 | 0.0301 | 0.0350 | 0.0350 | 128,627 |
Feb 05, 2024 | 0.0329 | 0.0364 | 0.0300 | 0.0352 | 0.0352 | 47,728 |
Feb 02, 2024 | 0.0324 | 0.0324 | 0.0300 | 0.0300 | 0.0300 | 466 |
Feb 01, 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0338 | 0.0338 | 14,117 |
Jan 31, 2024 | 0.0331 | 0.0351 | 0.0300 | 0.0315 | 0.0315 | 146,918 |
Jan 30, 2024 | 0.0346 | 0.0355 | 0.0333 | 0.0351 | 0.0351 | 32,592 |
Jan 29, 2024 | 0.0332 | 0.0378 | 0.0331 | 0.0355 | 0.0355 | 18,176 |
Jan 26, 2024 | 0.0400 | 0.0409 | 0.0346 | 0.0393 | 0.0393 | 24,466 |
Jan 25, 2024 | 0.0332 | 0.0376 | 0.0332 | 0.0376 | 0.0376 | 12,120 |
Jan 24, 2024 | 0.0349 | 0.0349 | 0.0346 | 0.0346 | 0.0346 | 7,400 |
Jan 23, 2024 | 0.0348 | 0.0348 | 0.0346 | 0.0346 | 0.0346 | 4,900 |
Jan 22, 2024 | 0.0391 | 0.0391 | 0.0332 | 0.0347 | 0.0347 | 10,985 |
Jan 19, 2024 | 0.0390 | 0.0390 | 0.0333 | 0.0390 | 0.0390 | 17,784 |
Jan 18, 2024 | 0.0370 | 0.0390 | 0.0332 | 0.0390 | 0.0390 | 19,326 |
Jan 17, 2024 | 0.0391 | 0.0391 | 0.0332 | 0.0332 | 0.0332 | 6,024 |
Jan 16, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 490 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0357 | 0.0400 | 0.0400 | 5,861 |
Jan 11, 2024 | 0.0331 | 0.0480 | 0.0331 | 0.0345 | 0.0345 | 27,220 |
Jan 10, 2024 | 0.0486 | 0.0486 | 0.0403 | 0.0410 | 0.0410 | 4,300 |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0373 | 0.0373 | 0.0373 | 600 |
Jan 08, 2024 | 0.0486 | 0.0486 | 0.0371 | 0.0371 | 0.0371 | 1,050 |
Jan 05, 2024 | 0.0331 | 0.0485 | 0.0331 | 0.0375 | 0.0375 | 16,546 |
Jan 04, 2024 | 0.0447 | 0.0485 | 0.0432 | 0.0432 | 0.0432 | 13,510 |
Jan 03, 2024 | 0.0330 | 0.0452 | 0.0330 | 0.0390 | 0.0390 | 30,306 |
Jan 02, 2024 | 0.0486 | 0.0486 | 0.0306 | 0.0330 | 0.0330 | 65,763 |
Dec 29, 2023 | 0.0291 | 0.0400 | 0.0291 | 0.0349 | 0.0349 | 193,612 |
Dec 28, 2023 | 0.0395 | 0.0415 | 0.0261 | 0.0290 | 0.0290 | 381,265 |
Dec 27, 2023 | 0.0382 | 0.0401 | 0.0382 | 0.0398 | 0.0398 | 58,770 |
Dec 26, 2023 | 0.0410 | 0.0415 | 0.0378 | 0.0382 | 0.0382 | 137,116 |
Dec 22, 2023 | 0.0450 | 0.0489 | 0.0450 | 0.0489 | 0.0489 | 45,175 |
Dec 21, 2023 | 0.0468 | 0.0468 | 0.0451 | 0.0451 | 0.0451 | 6,416 |
Dec 20, 2023 | 0.0401 | 0.0490 | 0.0400 | 0.0460 | 0.0460 | 26,574 |
Dec 19, 2023 | 0.0451 | 0.0490 | 0.0400 | 0.0445 | 0.0445 | 125,261 |
Dec 18, 2023 | 0.0495 | 0.0495 | 0.0450 | 0.0451 | 0.0451 | 15,640 |
Dec 15, 2023 | 0.0470 | 0.0498 | 0.0451 | 0.0460 | 0.0460 | 89,223 |
Dec 14, 2023 | 0.0470 | 0.0546 | 0.0470 | 0.0516 | 0.0516 | 68,378 |
Dec 13, 2023 | 0.0546 | 0.0546 | 0.0470 | 0.0520 | 0.0520 | 12,698 |
Dec 12, 2023 | 0.0451 | 0.0540 | 0.0450 | 0.0490 | 0.0490 | 43,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |