Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 224 |
May 02, 2024 | 0.0202 | 0.0206 | 0.0202 | 0.0206 | 0.0206 | 828 |
May 01, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0206 | 0.0206 | 50,910 |
Apr 30, 2024 | 0.0210 | 0.0213 | 0.0210 | 0.0213 | 0.0213 | 11,000 |
Apr 29, 2024 | 0.0207 | 0.0207 | 0.0203 | 0.0203 | 0.0203 | 2,050 |
Apr 26, 2024 | 0.0206 | 0.0206 | 0.0189 | 0.0189 | 0.0189 | 920 |
Apr 25, 2024 | 0.0148 | 0.0219 | 0.0148 | 0.0200 | 0.0200 | 132,611 |
Apr 24, 2024 | 0.0180 | 0.0191 | 0.0180 | 0.0191 | 0.0191 | 6,000 |
Apr 23, 2024 | 0.0183 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 205,603 |
Apr 22, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 2,741 |
Apr 19, 2024 | 0.0196 | 0.0200 | 0.0196 | 0.0200 | 0.0200 | 112,000 |
Apr 18, 2024 | 0.0210 | 0.0226 | 0.0200 | 0.0200 | 0.0200 | 70,500 |
Apr 17, 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
Apr 16, 2024 | 0.0220 | 0.0220 | 0.0181 | 0.0181 | 0.0181 | 311,690 |
Apr 15, 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
Apr 12, 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 3,000 |
Apr 11, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 167,300 |
Apr 10, 2024 | 0.0230 | 0.0243 | 0.0220 | 0.0220 | 0.0220 | 38,510 |
Apr 09, 2024 | 0.0230 | 0.0247 | 0.0230 | 0.0247 | 0.0247 | 66,000 |
Apr 08, 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
Apr 05, 2024 | 0.0252 | 0.0290 | 0.0238 | 0.0238 | 0.0238 | 256,900 |
Apr 04, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 10,020 |
Apr 03, 2024 | 0.0217 | 0.0229 | 0.0185 | 0.0217 | 0.0217 | 395,664 |
Apr 02, 2024 | 0.0239 | 0.0239 | 0.0238 | 0.0238 | 0.0238 | 78,030 |
Apr 01, 2024 | 0.0212 | 0.0257 | 0.0200 | 0.0248 | 0.0248 | 669,860 |
Mar 28, 2024 | 0.0211 | 0.0224 | 0.0211 | 0.0224 | 0.0224 | 8,460 |
Mar 27, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,010 |
Mar 26, 2024 | 0.0221 | 0.0259 | 0.0221 | 0.0259 | 0.0259 | 122,400 |
Mar 25, 2024 | 0.0290 | 0.0290 | 0.0217 | 0.0226 | 0.0226 | 16,451 |
Mar 22, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 13,415 |
Mar 21, 2024 | 0.0210 | 0.0243 | 0.0210 | 0.0242 | 0.0242 | 133,106 |
Mar 20, 2024 | 0.0216 | 0.0260 | 0.0216 | 0.0260 | 0.0260 | 14,902 |
Mar 19, 2024 | 0.0210 | 0.0227 | 0.0210 | 0.0220 | 0.0220 | 63,700 |
Mar 18, 2024 | 0.0228 | 0.0228 | 0.0213 | 0.0213 | 0.0213 | 126,772 |
Mar 15, 2024 | 0.0219 | 0.0224 | 0.0211 | 0.0220 | 0.0220 | 10,750 |
Mar 14, 2024 | 0.0219 | 0.0225 | 0.0218 | 0.0225 | 0.0225 | 71,730 |
Mar 13, 2024 | 0.0241 | 0.0241 | 0.0222 | 0.0227 | 0.0227 | 434,333 |
Mar 12, 2024 | 0.0240 | 0.0247 | 0.0229 | 0.0231 | 0.0231 | 147,048 |
Mar 11, 2024 | 0.0211 | 0.0260 | 0.0211 | 0.0242 | 0.0242 | 51,908 |
Mar 08, 2024 | 0.0248 | 0.0260 | 0.0248 | 0.0260 | 0.0260 | 14,000 |
Mar 07, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 22,365 |
Mar 06, 2024 | 0.0250 | 0.0260 | 0.0226 | 0.0260 | 0.0260 | 153,345 |
Mar 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150,000 |
Mar 04, 2024 | 0.0209 | 0.0248 | 0.0209 | 0.0242 | 0.0242 | 284,390 |
Mar 01, 2024 | 0.0280 | 0.0281 | 0.0280 | 0.0281 | 0.0281 | 3,597 |
Feb 29, 2024 | 0.0300 | 0.0337 | 0.0265 | 0.0267 | 0.0267 | 84,000 |
Feb 28, 2024 | 0.0255 | 0.0297 | 0.0255 | 0.0297 | 0.0297 | 20,371 |
Feb 27, 2024 | 0.0296 | 0.0296 | 0.0278 | 0.0278 | 0.0278 | 21,010 |
Feb 26, 2024 | 0.0265 | 0.0298 | 0.0265 | 0.0298 | 0.0298 | 44,289 |
Feb 23, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 50,010 |
Feb 22, 2024 | 0.0300 | 0.0300 | 0.0259 | 0.0299 | 0.0299 | 387,168 |
Feb 21, 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 70,000 |
Feb 20, 2024 | 0.0288 | 0.0288 | 0.0270 | 0.0270 | 0.0270 | 123,694 |
Feb 16, 2024 | 0.0276 | 0.0280 | 0.0260 | 0.0279 | 0.0279 | 142,667 |
Feb 15, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Feb 14, 2024 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 29,015 |
Feb 13, 2024 | 0.0261 | 0.0297 | 0.0261 | 0.0261 | 0.0261 | 185,394 |
Feb 12, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 600 |
Feb 09, 2024 | 0.0300 | 0.0309 | 0.0280 | 0.0280 | 0.0280 | 21,750 |
Feb 08, 2024 | 0.0296 | 0.0300 | 0.0293 | 0.0300 | 0.0300 | 12,852 |
Feb 07, 2024 | 0.0332 | 0.0337 | 0.0316 | 0.0319 | 0.0319 | 119,535 |
Feb 06, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 05, 2024 | 0.0336 | 0.0336 | 0.0314 | 0.0325 | 0.0325 | 76,385 |
Feb 02, 2024 | 0.0334 | 0.0354 | 0.0334 | 0.0349 | 0.0349 | 20,483 |
Feb 01, 2024 | 0.0290 | 0.0375 | 0.0287 | 0.0334 | 0.0334 | 1,393,235 |
Jan 31, 2024 | 0.0301 | 0.0301 | 0.0265 | 0.0265 | 0.0265 | 49,927 |
Jan 30, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 28,333 |
Jan 29, 2024 | 0.0260 | 0.0294 | 0.0259 | 0.0288 | 0.0288 | 8,503 |
Jan 26, 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 40,010 |
Jan 25, 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 4,262 |
Jan 24, 2024 | 0.0262 | 0.0297 | 0.0262 | 0.0282 | 0.0282 | 124,310 |
Jan 23, 2024 | 0.0330 | 0.0330 | 0.0264 | 0.0265 | 0.0265 | 182,040 |
Jan 22, 2024 | 0.0291 | 0.0291 | 0.0280 | 0.0291 | 0.0291 | 279,052 |
Jan 19, 2024 | 0.0285 | 0.0335 | 0.0278 | 0.0281 | 0.0281 | 127,557 |
Jan 18, 2024 | 0.0312 | 0.0312 | 0.0293 | 0.0293 | 0.0293 | 23,000 |
Jan 17, 2024 | 0.0300 | 0.0300 | 0.0294 | 0.0299 | 0.0299 | 228,867 |
Jan 16, 2024 | 0.0260 | 0.0335 | 0.0260 | 0.0315 | 0.0315 | 198,995 |
Jan 12, 2024 | 0.0254 | 0.0299 | 0.0250 | 0.0269 | 0.0269 | 728,844 |
Jan 11, 2024 | 0.0250 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 31,400 |
Jan 10, 2024 | 0.0255 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 60,585 |
Jan 09, 2024 | 0.0224 | 0.0260 | 0.0224 | 0.0250 | 0.0250 | 335,985 |
Jan 08, 2024 | 0.0230 | 0.0230 | 0.0217 | 0.0230 | 0.0230 | 209,347 |
Jan 05, 2024 | 0.0217 | 0.0245 | 0.0217 | 0.0245 | 0.0245 | 1,400 |
Jan 04, 2024 | 0.0272 | 0.0272 | 0.0244 | 0.0258 | 0.0258 | 95,264 |
Jan 03, 2024 | 0.0226 | 0.0258 | 0.0200 | 0.0258 | 0.0258 | 349,651 |
Jan 02, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 1,500 |
Dec 29, 2023 | 0.0230 | 0.0266 | 0.0226 | 0.0248 | 0.0248 | 206,233 |
Dec 28, 2023 | 0.0249 | 0.0249 | 0.0226 | 0.0232 | 0.0232 | 187,300 |
Dec 27, 2023 | 0.0259 | 0.0260 | 0.0231 | 0.0232 | 0.0232 | 321,945 |
Dec 26, 2023 | 0.0261 | 0.0264 | 0.0250 | 0.0250 | 0.0250 | 50,300 |
Dec 22, 2023 | 0.0246 | 0.0255 | 0.0218 | 0.0250 | 0.0250 | 130,856 |
Dec 21, 2023 | 0.0254 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 245,281 |
Dec 20, 2023 | 0.0252 | 0.0263 | 0.0188 | 0.0188 | 0.0188 | 211,757 |
Dec 19, 2023 | 0.0247 | 0.0263 | 0.0224 | 0.0244 | 0.0244 | 234,160 |
Dec 18, 2023 | 0.0243 | 0.0243 | 0.0240 | 0.0240 | 0.0240 | 2,700 |
Dec 15, 2023 | 0.0220 | 0.0263 | 0.0220 | 0.0236 | 0.0236 | 368,650 |
Dec 14, 2023 | 0.0220 | 0.0231 | 0.0215 | 0.0222 | 0.0222 | 129,810 |
Dec 13, 2023 | 0.0200 | 0.0220 | 0.0188 | 0.0200 | 0.0200 | 21,858 |
Dec 12, 2023 | 0.0217 | 0.0224 | 0.0217 | 0.0224 | 0.0224 | 136,000 |
Dec 11, 2023 | 0.0206 | 0.0220 | 0.0205 | 0.0205 | 0.0205 | 479,218 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |