Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 24, 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 20,800 |
Apr 23, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 5,000 |
Apr 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Apr 19, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 600 |
Apr 18, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 15,000 |
Apr 17, 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 34,400 |
Apr 16, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 5,200 |
Apr 15, 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0740 | 0.0740 | 500 |
Apr 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,100 |
Apr 11, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 39,000 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,600 |
Apr 09, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 67,700 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,700 |
Apr 05, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 300 |
Apr 04, 2024 | 0.0710 | 0.0790 | 0.0710 | 0.0740 | 0.0740 | 30,900 |
Apr 03, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 48,200 |
Apr 02, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 16,400 |
Apr 01, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0740 | 0.0740 | 24,000 |
Mar 28, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 6,100 |
Mar 27, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 800 |
Mar 26, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 5,000 |
Mar 25, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
Mar 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 21, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0740 | 0.0740 | 48,900 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,400 |
Mar 19, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 7,600 |
Mar 18, 2024 | 0.0940 | 0.0940 | 0.0760 | 0.0770 | 0.0770 | 30,300 |
Mar 15, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 7,500 |
Mar 14, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 11,500 |
Mar 13, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 42,000 |
Mar 12, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 6,300 |
Mar 11, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 89,000 |
Mar 08, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 26,200 |
Mar 07, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 |
Mar 06, 2024 | 0.0670 | 0.0760 | 0.0670 | 0.0760 | 0.0760 | 40,300 |
Mar 05, 2024 | 0.0660 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 44,200 |
Mar 04, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 57,700 |
Mar 01, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,000 |
Feb 29, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 17,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,200 |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 23,600 |
Feb 26, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 20,500 |
Feb 23, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 5,000 |
Feb 22, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 21,500 |
Feb 21, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 60,900 |
Feb 20, 2024 | 0.0860 | 0.0860 | 0.0630 | 0.0650 | 0.0650 | 5,500 |
Feb 16, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Feb 15, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 80,000 |
Feb 14, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 13, 2024 | 0.0670 | 0.0720 | 0.0650 | 0.0680 | 0.0680 | 206,300 |
Feb 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 3,000 |
Feb 09, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 80,000 |
Feb 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 600 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 06, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 152,700 |
Feb 05, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 116,900 |
Feb 02, 2024 | 0.0640 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 40,700 |
Feb 01, 2024 | 0.0560 | 0.0680 | 0.0560 | 0.0640 | 0.0640 | 12,400 |
Jan 31, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jan 30, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,500 |
Jan 29, 2024 | 0.0680 | 0.0680 | 0.0570 | 0.0570 | 0.0570 | 76,700 |
Jan 26, 2024 | 0.0640 | 0.0700 | 0.0630 | 0.0650 | 0.0650 | 19,600 |
Jan 25, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 24, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 23, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 7,100 |
Jan 22, 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 800 |
Jan 19, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,000 |
Jan 18, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 17, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 15,900 |
Jan 16, 2024 | 0.0640 | 0.0710 | 0.0640 | 0.0710 | 0.0710 | 55,000 |
Jan 12, 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0720 | 0.0720 | 15,000 |
Jan 11, 2024 | 0.0580 | 0.0720 | 0.0580 | 0.0720 | 0.0720 | 15,700 |
Jan 10, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 137,800 |
Jan 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 |
Jan 05, 2024 | 0.0760 | 0.0830 | 0.0760 | 0.0770 | 0.0770 | 120,400 |
Jan 04, 2024 | 0.0620 | 0.0900 | 0.0620 | 0.0790 | 0.0790 | 265,700 |
Jan 03, 2024 | 0.0580 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 93,000 |
Jan 02, 2024 | 0.0540 | 0.0580 | 0.0500 | 0.0580 | 0.0580 | 89,900 |
Dec 29, 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 7,000 |
Dec 28, 2023 | 0.0510 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 34,200 |
Dec 27, 2023 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 125,000 |
Dec 26, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,200 |
Dec 22, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 35,800 |
Dec 21, 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 25,000 |
Dec 20, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 20,700 |
Dec 19, 2023 | 0.0320 | 0.0460 | 0.0320 | 0.0420 | 0.0420 | 46,000 |
Dec 18, 2023 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 8,400 |
Dec 15, 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 20,000 |
Dec 14, 2023 | 0.0310 | 0.0460 | 0.0310 | 0.0430 | 0.0430 | 26,200 |
Dec 13, 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 12,100 |
Dec 12, 2023 | 0.0350 | 0.0430 | 0.0350 | 0.0430 | 0.0430 | 1,200 |
Dec 11, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Dec 08, 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 7,000 |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,800 |
Dec 06, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 8,800 |
Dec 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200 |
Dec 04, 2023 | 0.0320 | 0.0440 | 0.0320 | 0.0440 | 0.0440 | 8,500 |
Dec 01, 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |