Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0499 | 0.0499 | 0.0499 | 22,264 |
Apr 24, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 129,000 |
Apr 23, 2024 | 0.0525 | 0.0525 | 0.0501 | 0.0524 | 0.0524 | 41,700 |
Apr 22, 2024 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Apr 19, 2024 | 0.0575 | 0.0598 | 0.0553 | 0.0553 | 0.0553 | 61,268 |
Apr 18, 2024 | 0.0643 | 0.0643 | 0.0600 | 0.0600 | 0.0600 | 39,000 |
Apr 17, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Apr 16, 2024 | 0.0679 | 0.0679 | 0.0633 | 0.0645 | 0.0645 | 16,824 |
Apr 15, 2024 | 0.0636 | 0.0671 | 0.0627 | 0.0671 | 0.0671 | 19,595 |
Apr 12, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 2,000 |
Apr 11, 2024 | 0.0600 | 0.0619 | 0.0600 | 0.0619 | 0.0619 | 300,400 |
Apr 10, 2024 | 0.0653 | 0.0653 | 0.0619 | 0.0619 | 0.0619 | 141,000 |
Apr 09, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 6,360 |
Apr 08, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
Apr 05, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 56,200 |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 115,000 |
Apr 03, 2024 | 0.0662 | 0.0689 | 0.0662 | 0.0689 | 0.0689 | 24,700 |
Apr 02, 2024 | 0.0656 | 0.0685 | 0.0656 | 0.0685 | 0.0685 | 71,900 |
Apr 01, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Mar 28, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 24,019 |
Mar 27, 2024 | 0.0705 | 0.0725 | 0.0671 | 0.0671 | 0.0671 | 110,500 |
Mar 26, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 50,000 |
Mar 25, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 8,500 |
Mar 22, 2024 | 0.0745 | 0.0769 | 0.0745 | 0.0769 | 0.0769 | 45,000 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Mar 20, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
Mar 19, 2024 | 0.0749 | 0.0758 | 0.0687 | 0.0694 | 0.0694 | 113,888 |
Mar 18, 2024 | 0.0773 | 0.0773 | 0.0732 | 0.0770 | 0.0770 | 107,545 |
Mar 15, 2024 | 0.0646 | 0.0646 | 0.0607 | 0.0607 | 0.0607 | 5,700 |
Mar 14, 2024 | 0.0565 | 0.0591 | 0.0565 | 0.0591 | 0.0591 | 25,950 |
Mar 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 |
Mar 12, 2024 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Mar 11, 2024 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 3,000 |
Mar 08, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 07, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 100 |
Mar 06, 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
Mar 05, 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
Mar 04, 2024 | 0.0514 | 0.0514 | 0.0511 | 0.0511 | 0.0511 | 301 |
Mar 01, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 1,000 |
Feb 29, 2024 | 0.0544 | 0.0544 | 0.0530 | 0.0530 | 0.0530 | 600 |
Feb 28, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 3,500 |
Feb 27, 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 1,001 |
Feb 26, 2024 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 550 |
Feb 23, 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 3,000 |
Feb 22, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 21, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 150 |
Feb 20, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 95,250 |
Feb 16, 2024 | 0.0596 | 0.0596 | 0.0548 | 0.0566 | 0.0566 | 52,150 |
Feb 15, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Feb 14, 2024 | 0.0500 | 0.0595 | 0.0500 | 0.0595 | 0.0595 | 95,000 |
Feb 13, 2024 | 0.0568 | 0.0568 | 0.0530 | 0.0530 | 0.0530 | 31,000 |
Feb 12, 2024 | 0.0469 | 0.0513 | 0.0468 | 0.0500 | 0.0500 | 333,000 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Feb 06, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 02, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 01, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 31, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 30, 2024 | 0.0570 | 0.0570 | 0.0528 | 0.0570 | 0.0570 | 7,385 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 |
Jan 26, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jan 25, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 9,500 |
Jan 24, 2024 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | - |
Jan 23, 2024 | 0.0562 | 0.0601 | 0.0562 | 0.0601 | 0.0601 | 5,452 |
Jan 22, 2024 | 0.0618 | 0.0650 | 0.0601 | 0.0601 | 0.0601 | 227,000 |
Jan 19, 2024 | 0.0631 | 0.0631 | 0.0600 | 0.0621 | 0.0621 | 25,200 |
Jan 18, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,500 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 16, 2024 | 0.0552 | 0.0602 | 0.0552 | 0.0600 | 0.0600 | 138,300 |
Jan 12, 2024 | 0.0689 | 0.0689 | 0.0578 | 0.0660 | 0.0660 | 147,800 |
Jan 11, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Jan 10, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Jan 09, 2024 | 0.0751 | 0.0759 | 0.0751 | 0.0759 | 0.0759 | 50,150 |
Jan 08, 2024 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 8,110 |
Jan 05, 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 7,950 |
Jan 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Jan 02, 2024 | 0.0966 | 0.0966 | 0.0670 | 0.0670 | 0.0670 | 99,497 |
Dec 29, 2023 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Dec 28, 2023 | 0.0915 | 0.0931 | 0.0915 | 0.0931 | 0.0931 | 3,200 |
Dec 27, 2023 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 0.1035 | 15,000 |
Dec 26, 2023 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 21,103 |
Dec 22, 2023 | 0.0924 | 0.0924 | 0.0924 | 0.0924 | 0.0924 | - |
Dec 21, 2023 | 0.0735 | 0.0924 | 0.0735 | 0.0924 | 0.0924 | 13,950 |
Dec 20, 2023 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | - |
Dec 19, 2023 | 0.0752 | 0.0752 | 0.0731 | 0.0731 | 0.0731 | 27,150 |
Dec 18, 2023 | 0.0638 | 0.0733 | 0.0638 | 0.0710 | 0.0710 | 62,650 |
Dec 15, 2023 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 5,000 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 13, 2023 | 0.0721 | 0.0721 | 0.0700 | 0.0700 | 0.0700 | 39,100 |
Dec 12, 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 21,840 |
Dec 11, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 08, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 07, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 06, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 780 |
Dec 05, 2023 | 0.0757 | 0.0850 | 0.0757 | 0.0850 | 0.0850 | 2,750 |
Dec 04, 2023 | 0.0887 | 0.0907 | 0.0822 | 0.0834 | 0.0834 | 68,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |