Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0800 | 0.0801 | 0.0800 | 0.0801 | 0.0801 | 33,000 |
May 01, 2024 | 0.0800 | 0.0825 | 0.0800 | 0.0819 | 0.0819 | 103,795 |
Apr 30, 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 550 |
Apr 29, 2024 | 0.0961 | 0.0961 | 0.0825 | 0.0847 | 0.0847 | 35,100 |
Apr 26, 2024 | 0.0882 | 0.0884 | 0.0858 | 0.0858 | 0.0858 | 13,412 |
Apr 25, 2024 | 0.0908 | 0.0908 | 0.0901 | 0.0901 | 0.0901 | 5,600 |
Apr 24, 2024 | 0.0906 | 0.0906 | 0.0825 | 0.0853 | 0.0853 | 816,640 |
Apr 23, 2024 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 7,500 |
Apr 22, 2024 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 5,100 |
Apr 19, 2024 | 0.0937 | 0.0992 | 0.0934 | 0.0992 | 0.0992 | 31,000 |
Apr 18, 2024 | 0.0965 | 0.0990 | 0.0930 | 0.0930 | 0.0930 | 134,000 |
Apr 17, 2024 | 0.0963 | 0.0963 | 0.0958 | 0.0958 | 0.0958 | 22,500 |
Apr 16, 2024 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | - |
Apr 15, 2024 | 0.0980 | 0.0980 | 0.0952 | 0.0952 | 0.0952 | 45,000 |
Apr 12, 2024 | 0.1027 | 0.1027 | 0.1007 | 0.1012 | 0.1012 | 107,017 |
Apr 11, 2024 | 0.0975 | 0.1001 | 0.0975 | 0.1001 | 0.1001 | 33,000 |
Apr 10, 2024 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | - |
Apr 09, 2024 | 0.0962 | 0.0962 | 0.0936 | 0.0961 | 0.0961 | 18,000 |
Apr 08, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Apr 05, 2024 | 0.0963 | 0.0963 | 0.0950 | 0.0950 | 0.0950 | 31,500 |
Apr 04, 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 16,000 |
Apr 03, 2024 | 0.0918 | 0.0980 | 0.0918 | 0.0940 | 0.0940 | 38,680 |
Apr 02, 2024 | 0.1010 | 0.1010 | 0.0988 | 0.0988 | 0.0988 | 30,100 |
Apr 01, 2024 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | 0.0984 | 9,033 |
Mar 28, 2024 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 23,000 |
Mar 27, 2024 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 10,000 |
Mar 26, 2024 | 0.1020 | 0.1020 | 0.0870 | 0.0964 | 0.0964 | 1,116,500 |
Mar 25, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 22, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 500 |
Mar 21, 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | - |
Mar 20, 2024 | 0.1031 | 0.1037 | 0.1025 | 0.1025 | 0.1025 | 47,528 |
Mar 19, 2024 | 0.1069 | 0.1069 | 0.1062 | 0.1062 | 0.1062 | 10,500 |
Mar 18, 2024 | 0.1062 | 0.1109 | 0.1062 | 0.1071 | 0.1071 | 64,000 |
Mar 15, 2024 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 20,000 |
Mar 14, 2024 | 0.1055 | 0.1055 | 0.1030 | 0.1030 | 0.1030 | 79,500 |
Mar 13, 2024 | 0.1147 | 0.1149 | 0.1131 | 0.1149 | 0.1149 | 4,661 |
Mar 12, 2024 | 0.1075 | 0.1076 | 0.1075 | 0.1076 | 0.1076 | 30,000 |
Mar 11, 2024 | 0.1126 | 0.1164 | 0.1123 | 0.1164 | 0.1164 | 5,000 |
Mar 08, 2024 | 0.1078 | 0.1081 | 0.1078 | 0.1080 | 0.1080 | 73,500 |
Mar 07, 2024 | 0.1014 | 0.1014 | 0.0974 | 0.0974 | 0.0974 | 52,800 |
Mar 06, 2024 | 0.0960 | 0.0997 | 0.0960 | 0.0997 | 0.0997 | 53,500 |
Mar 05, 2024 | 0.0896 | 0.1000 | 0.0896 | 0.1000 | 0.1000 | 2,650 |
Mar 04, 2024 | 0.0900 | 0.1010 | 0.0900 | 0.1010 | 0.1010 | 119,000 |
Mar 01, 2024 | 0.0865 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 18,500 |
Feb 29, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 2,000 |
Feb 28, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 27, 2024 | 0.0834 | 0.0840 | 0.0834 | 0.0840 | 0.0840 | 29,000 |
Feb 26, 2024 | 0.0865 | 0.0865 | 0.0772 | 0.0772 | 0.0772 | 204,800 |
Feb 23, 2024 | 0.0717 | 0.0782 | 0.0717 | 0.0754 | 0.0754 | 1,750 |
Feb 22, 2024 | 0.0744 | 0.0760 | 0.0728 | 0.0760 | 0.0760 | 323,500 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 52,000 |
Feb 20, 2024 | 0.0720 | 0.0736 | 0.0720 | 0.0726 | 0.0726 | 235,000 |
Feb 16, 2024 | 0.0816 | 0.0816 | 0.0807 | 0.0807 | 0.0807 | 11,000 |
Feb 15, 2024 | 0.0800 | 0.0805 | 0.0800 | 0.0805 | 0.0805 | 20,000 |
Feb 14, 2024 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 1,000 |
Feb 13, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 40,000 |
Feb 12, 2024 | 0.0873 | 0.0898 | 0.0873 | 0.0875 | 0.0875 | 4,861 |
Feb 09, 2024 | 0.0944 | 0.0944 | 0.0901 | 0.0907 | 0.0907 | 49,800 |
Feb 08, 2024 | 0.0932 | 0.0932 | 0.0900 | 0.0900 | 0.0900 | 20,500 |
Feb 07, 2024 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 5,300 |
Feb 06, 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
Feb 05, 2024 | 0.0742 | 0.0763 | 0.0734 | 0.0734 | 0.0734 | 12,001 |
Feb 02, 2024 | 0.0766 | 0.0770 | 0.0759 | 0.0759 | 0.0759 | 1,400 |
Feb 01, 2024 | 0.0772 | 0.0830 | 0.0772 | 0.0830 | 0.0830 | 30,000 |
Jan 31, 2024 | 0.0753 | 0.0785 | 0.0693 | 0.0693 | 0.0693 | 6,300 |
Jan 30, 2024 | 0.0985 | 0.1066 | 0.0863 | 0.0863 | 0.0863 | 23,350 |
Jan 29, 2024 | 0.1085 | 0.1089 | 0.0991 | 0.1089 | 0.1089 | 58,700 |
Jan 26, 2024 | 0.0966 | 0.1026 | 0.0952 | 0.1014 | 0.1014 | 54,387 |
Jan 25, 2024 | 0.0906 | 0.1086 | 0.0906 | 0.0986 | 0.0986 | 76,036 |
Jan 24, 2024 | 0.0869 | 0.0869 | 0.0842 | 0.0842 | 0.0842 | 2,500 |
Jan 23, 2024 | 0.0852 | 0.0895 | 0.0830 | 0.0868 | 0.0868 | 24,000 |
Jan 22, 2024 | 0.0822 | 0.0825 | 0.0795 | 0.0811 | 0.0811 | 50,313 |
Jan 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20,000 |
Jan 18, 2024 | 0.0776 | 0.0792 | 0.0708 | 0.0778 | 0.0778 | 48,541 |
Jan 17, 2024 | 0.0950 | 0.0977 | 0.0874 | 0.0874 | 0.0874 | 86,628 |
Jan 16, 2024 | 0.0689 | 0.0950 | 0.0689 | 0.0950 | 0.0950 | 57,500 |
Jan 12, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 20,000 |
Jan 11, 2024 | 0.0565 | 0.0565 | 0.0556 | 0.0556 | 0.0556 | 10,300 |
Jan 10, 2024 | 0.0564 | 0.0565 | 0.0562 | 0.0562 | 0.0562 | 2,000 |
Jan 09, 2024 | 0.0562 | 0.0562 | 0.0560 | 0.0560 | 0.0560 | 10,400 |
Jan 08, 2024 | 0.0625 | 0.0625 | 0.0565 | 0.0578 | 0.0578 | 11,100 |
Jan 05, 2024 | 0.0652 | 0.0652 | 0.0636 | 0.0636 | 0.0636 | 4,300 |
Jan 04, 2024 | 0.0446 | 0.0650 | 0.0446 | 0.0565 | 0.0565 | 183,050 |
Jan 03, 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 100 |
Jan 02, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Dec 29, 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 13,000 |
Dec 28, 2023 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 500 |
Dec 27, 2023 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Dec 26, 2023 | 0.0458 | 0.0458 | 0.0427 | 0.0427 | 0.0427 | 25,700 |
Dec 22, 2023 | 0.0463 | 0.0466 | 0.0463 | 0.0466 | 0.0466 | 15,000 |
Dec 21, 2023 | 0.0412 | 0.0493 | 0.0412 | 0.0493 | 0.0493 | 1,131,000 |
Dec 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 |
Dec 18, 2023 | 0.0438 | 0.0452 | 0.0429 | 0.0429 | 0.0429 | 56,050 |
Dec 15, 2023 | 0.0448 | 0.0454 | 0.0439 | 0.0439 | 0.0439 | 251,810 |
Dec 14, 2023 | 0.0450 | 0.0450 | 0.0419 | 0.0419 | 0.0419 | 27,500 |
Dec 13, 2023 | 0.0446 | 0.0446 | 0.0430 | 0.0430 | 0.0430 | 25,100 |
Dec 12, 2023 | 0.0426 | 0.0442 | 0.0426 | 0.0427 | 0.0427 | 251,000 |
Dec 11, 2023 | 0.0425 | 0.0428 | 0.0425 | 0.0428 | 0.0428 | 5,500 |
Dec 08, 2023 | 0.0430 | 0.0430 | 0.0415 | 0.0418 | 0.0418 | 41,538 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |