Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0229 | 0.0278 | 0.0200 | 0.0278 | 0.0278 | 155,287 |
Jun 20, 2024 | 0.0173 | 0.0225 | 0.0173 | 0.0173 | 0.0173 | 3,736 |
Jun 18, 2024 | 0.0225 | 0.0225 | 0.0173 | 0.0173 | 0.0173 | 476 |
Jun 17, 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
Jun 14, 2024 | 0.0172 | 0.0225 | 0.0172 | 0.0173 | 0.0173 | 2,863 |
Jun 13, 2024 | 0.0172 | 0.0278 | 0.0172 | 0.0220 | 0.0220 | 10,823 |
Jun 12, 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 7,422 |
Jun 11, 2024 | 0.0225 | 0.0225 | 0.0172 | 0.0172 | 0.0172 | 7,013 |
Jun 10, 2024 | 0.0172 | 0.0278 | 0.0172 | 0.0260 | 0.0260 | 6,813 |
Jun 07, 2024 | 0.0200 | 0.0278 | 0.0200 | 0.0278 | 0.0278 | 1,374 |
Jun 06, 2024 | 0.0279 | 0.0279 | 0.0170 | 0.0200 | 0.0200 | 294,082 |
Jun 05, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 102 |
Jun 04, 2024 | 0.0204 | 0.0226 | 0.0204 | 0.0204 | 0.0204 | 1,600 |
Jun 03, 2024 | 0.0204 | 0.0221 | 0.0204 | 0.0221 | 0.0221 | 1,470 |
May 31, 2024 | 0.0246 | 0.0287 | 0.0246 | 0.0262 | 0.0262 | 788 |
May 30, 2024 | 0.0246 | 0.0287 | 0.0246 | 0.0287 | 0.0287 | 402 |
May 29, 2024 | 0.0287 | 0.0287 | 0.0246 | 0.0287 | 0.0287 | 433 |
May 28, 2024 | 0.0251 | 0.0287 | 0.0209 | 0.0287 | 0.0287 | 251,628 |
May 24, 2024 | 0.0251 | 0.0283 | 0.0251 | 0.0283 | 0.0283 | 17,030 |
May 23, 2024 | 0.0276 | 0.0276 | 0.0251 | 0.0251 | 0.0251 | 10,000 |
May 22, 2024 | 0.0276 | 0.0276 | 0.0275 | 0.0275 | 0.0275 | 1,200 |
May 21, 2024 | 0.0251 | 0.0276 | 0.0251 | 0.0276 | 0.0276 | 282 |
May 20, 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
May 17, 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0268 | 0.0268 | 25,347 |
May 16, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,592 |
May 15, 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 41,361 |
May 14, 2024 | 0.0257 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 19,851 |
May 13, 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 1,638 |
May 10, 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
May 09, 2024 | 0.0379 | 0.0379 | 0.0276 | 0.0276 | 0.0276 | 8,702 |
May 08, 2024 | 0.0260 | 0.0269 | 0.0210 | 0.0220 | 0.0220 | 1,349 |
May 07, 2024 | 0.0382 | 0.0382 | 0.0294 | 0.0294 | 0.0294 | 6,111 |
May 06, 2024 | 0.0210 | 0.0382 | 0.0210 | 0.0382 | 0.0382 | 7,005 |
May 03, 2024 | 0.0298 | 0.0298 | 0.0270 | 0.0270 | 0.0270 | 700 |
May 02, 2024 | 0.0329 | 0.0329 | 0.0247 | 0.0280 | 0.0280 | 18,906 |
May 01, 2024 | 0.0329 | 0.0329 | 0.0270 | 0.0270 | 0.0270 | 600 |
Apr 30, 2024 | 0.0275 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 92,928 |
Apr 29, 2024 | 0.0275 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 261 |
Apr 26, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 8,600 |
Apr 25, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0271 | 0.0271 | 61,510 |
Apr 24, 2024 | 0.0260 | 0.0274 | 0.0260 | 0.0274 | 0.0274 | 7,369 |
Apr 23, 2024 | 0.0247 | 0.0250 | 0.0247 | 0.0247 | 0.0247 | 33,526 |
Apr 22, 2024 | 0.0274 | 0.0274 | 0.0248 | 0.0250 | 0.0250 | 12,132 |
Apr 19, 2024 | 0.0273 | 0.0275 | 0.0260 | 0.0274 | 0.0274 | 4,502 |
Apr 18, 2024 | 0.0299 | 0.0299 | 0.0271 | 0.0271 | 0.0271 | 1,463 |
Apr 17, 2024 | 0.0285 | 0.0299 | 0.0285 | 0.0299 | 0.0299 | 6,597 |
Apr 16, 2024 | 0.0335 | 0.0335 | 0.0271 | 0.0285 | 0.0285 | 6,603 |
Apr 15, 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 572 |
Apr 12, 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 10,001 |
Apr 11, 2024 | 0.0294 | 0.0310 | 0.0271 | 0.0310 | 0.0310 | 50,410 |
Apr 10, 2024 | 0.0266 | 0.0310 | 0.0259 | 0.0271 | 0.0271 | 60,602 |
Apr 09, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 105,426 |
Apr 08, 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 1,151 |
Apr 05, 2024 | 0.0320 | 0.0334 | 0.0285 | 0.0300 | 0.0300 | 25,013 |
Apr 04, 2024 | 0.0320 | 0.0334 | 0.0320 | 0.0334 | 0.0334 | 611 |
Apr 03, 2024 | 0.0349 | 0.0349 | 0.0320 | 0.0320 | 0.0320 | 30,502 |
Apr 02, 2024 | 0.0394 | 0.0394 | 0.0321 | 0.0349 | 0.0349 | 8,752 |
Apr 01, 2024 | 0.0395 | 0.0395 | 0.0358 | 0.0394 | 0.0394 | 35,631 |
Mar 28, 2024 | 0.0358 | 0.0395 | 0.0358 | 0.0358 | 0.0358 | 948 |
Mar 27, 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0325 | 0.0325 | 926 |
Mar 26, 2024 | 0.0321 | 0.0325 | 0.0321 | 0.0325 | 0.0325 | 30,600 |
Mar 25, 2024 | 0.0327 | 0.0329 | 0.0325 | 0.0329 | 0.0329 | 874 |
Mar 22, 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 3,029 |
Mar 21, 2024 | 0.0330 | 0.0330 | 0.0294 | 0.0311 | 0.0311 | 25,458 |
Mar 20, 2024 | 0.0325 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 6,249 |
Mar 19, 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 5,200 |
Mar 18, 2024 | 0.0291 | 0.0306 | 0.0251 | 0.0291 | 0.0291 | 7,896 |
Mar 15, 2024 | 0.0291 | 0.0291 | 0.0251 | 0.0251 | 0.0251 | 2,000 |
Mar 14, 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 169 |
Mar 13, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,250 |
Mar 12, 2024 | 0.0379 | 0.0379 | 0.0320 | 0.0330 | 0.0330 | 16,315 |
Mar 11, 2024 | 0.0349 | 0.0349 | 0.0330 | 0.0330 | 0.0330 | 46,844 |
Mar 08, 2024 | 0.0350 | 0.0399 | 0.0320 | 0.0330 | 0.0330 | 23,580 |
Mar 07, 2024 | 0.0357 | 0.0357 | 0.0315 | 0.0315 | 0.0315 | 56,555 |
Mar 06, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 6,940 |
Mar 05, 2024 | 0.0327 | 0.0406 | 0.0315 | 0.0315 | 0.0315 | 6,652 |
Mar 04, 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 20,037 |
Mar 01, 2024 | 0.0560 | 0.0560 | 0.0330 | 0.0350 | 0.0350 | 56,451 |
Feb 29, 2024 | 0.0450 | 0.0560 | 0.0338 | 0.0338 | 0.0338 | 30,425 |
Feb 28, 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 311 |
Feb 27, 2024 | 0.0331 | 0.0400 | 0.0330 | 0.0340 | 0.0340 | 100,891 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,330 |
Feb 23, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 322 |
Feb 22, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 640 |
Feb 21, 2024 | 0.0570 | 0.0570 | 0.0360 | 0.0400 | 0.0400 | 2,422 |
Feb 20, 2024 | 0.0391 | 0.0391 | 0.0360 | 0.0391 | 0.0391 | 874 |
Feb 16, 2024 | 0.0399 | 0.0399 | 0.0351 | 0.0351 | 0.0351 | 9,945 |
Feb 15, 2024 | 0.0365 | 0.0365 | 0.0333 | 0.0343 | 0.0343 | 1,600 |
Feb 14, 2024 | 0.0373 | 0.0373 | 0.0340 | 0.0340 | 0.0340 | 14,471 |
Feb 13, 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 837 |
Feb 12, 2024 | 0.0399 | 0.0399 | 0.0348 | 0.0348 | 0.0348 | 521 |
Feb 09, 2024 | 0.0373 | 0.0373 | 0.0350 | 0.0363 | 0.0363 | 1,750 |
Feb 08, 2024 | 0.0373 | 0.0373 | 0.0348 | 0.0355 | 0.0355 | 880 |
Feb 07, 2024 | 0.0350 | 0.0399 | 0.0349 | 0.0355 | 0.0355 | 26,787 |
Feb 06, 2024 | 0.0399 | 0.0399 | 0.0375 | 0.0399 | 0.0399 | 5,652 |
Feb 05, 2024 | 0.0399 | 0.0399 | 0.0350 | 0.0399 | 0.0399 | 17,252 |
Feb 02, 2024 | 0.0373 | 0.0399 | 0.0348 | 0.0382 | 0.0382 | 22,290 |
Feb 01, 2024 | 0.0399 | 0.0399 | 0.0348 | 0.0348 | 0.0348 | 12,086 |
Jan 31, 2024 | 0.0438 | 0.0438 | 0.0348 | 0.0348 | 0.0348 | 132,436 |
Jan 30, 2024 | 0.0410 | 0.0495 | 0.0410 | 0.0415 | 0.0415 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |