Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.0818 | 0.0818 | 0.0780 | 0.0784 | 0.0784 | 259,036 |
May 31, 2024 | 0.0746 | 0.0818 | 0.0746 | 0.0814 | 0.0814 | 314,200 |
May 30, 2024 | 0.0836 | 0.0836 | 0.0790 | 0.0798 | 0.0798 | 148,261 |
May 29, 2024 | 0.0762 | 0.0810 | 0.0752 | 0.0780 | 0.0780 | 237,422 |
May 28, 2024 | 0.0800 | 0.0850 | 0.0734 | 0.0800 | 0.0800 | 1,043,268 |
May 27, 2024 | 0.0918 | 0.0980 | 0.0800 | 0.0800 | 0.0800 | 2,457,791 |
May 24, 2024 | 0.0610 | 0.0920 | 0.0572 | 0.0920 | 0.0920 | 958,432 |
May 23, 2024 | 0.0600 | 0.0626 | 0.0580 | 0.0618 | 0.0618 | 435,621 |
May 22, 2024 | 0.0680 | 0.0682 | 0.0630 | 0.0632 | 0.0632 | 303,533 |
May 21, 2024 | 0.0634 | 0.0666 | 0.0634 | 0.0666 | 0.0666 | 169,116 |
May 20, 2024 | 0.0642 | 0.0656 | 0.0640 | 0.0640 | 0.0640 | 125,050 |
May 17, 2024 | 0.0654 | 0.0654 | 0.0640 | 0.0640 | 0.0640 | 323,085 |
May 16, 2024 | 0.0674 | 0.0674 | 0.0642 | 0.0666 | 0.0666 | 90,359 |
May 15, 2024 | 0.0678 | 0.0688 | 0.0662 | 0.0680 | 0.0680 | 35,040 |
May 14, 2024 | 0.0666 | 0.0698 | 0.0660 | 0.0678 | 0.0678 | 155,695 |
May 13, 2024 | 0.0632 | 0.0674 | 0.0632 | 0.0644 | 0.0644 | 163,605 |
May 10, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0674 | 0.0674 | 183,882 |
May 09, 2024 | 0.0670 | 0.0698 | 0.0630 | 0.0680 | 0.0680 | 139,472 |
May 08, 2024 | 0.0690 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 301,506 |
May 07, 2024 | 0.0760 | 0.0760 | 0.0680 | 0.0710 | 0.0710 | 1,136,793 |
May 06, 2024 | 0.0830 | 0.0912 | 0.0806 | 0.0822 | 0.0822 | 621,427 |
May 03, 2024 | 0.0900 | 0.0900 | 0.0820 | 0.0828 | 0.0828 | 292,550 |
May 02, 2024 | 0.0854 | 0.0900 | 0.0830 | 0.0870 | 0.0870 | 661,339 |
Apr 30, 2024 | 0.0820 | 0.0878 | 0.0780 | 0.0800 | 0.0800 | 491,709 |
Apr 29, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0820 | 0.0820 | 360,064 |
Apr 26, 2024 | 0.0920 | 0.0962 | 0.0880 | 0.0890 | 0.0890 | 387,124 |
Apr 25, 2024 | 0.0830 | 0.1000 | 0.0830 | 0.0894 | 0.0894 | 1,422,546 |
Apr 24, 2024 | 0.1240 | 0.1240 | 0.0886 | 0.0886 | 0.0886 | 1,633,705 |
Apr 23, 2024 | 0.1060 | 0.1260 | 0.1055 | 0.1240 | 0.1240 | 2,366,729 |
Apr 22, 2024 | 0.0848 | 0.0990 | 0.0826 | 0.0990 | 0.0990 | 953,952 |
Apr 19, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Apr 18, 2024 | 0.0530 | 0.0670 | 0.0530 | 0.0670 | 0.0670 | 250,867 |
Apr 17, 2024 | 0.0498 | 0.0530 | 0.0498 | 0.0520 | 0.0520 | 88,590 |
Apr 16, 2024 | 0.0570 | 0.0570 | 0.0496 | 0.0500 | 0.0500 | 341,699 |
Apr 15, 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 111,250 |
Apr 12, 2024 | 0.0610 | 0.0610 | 0.0582 | 0.0582 | 0.0582 | 186,856 |
Apr 11, 2024 | 0.0610 | 0.0638 | 0.0576 | 0.0610 | 0.0610 | 216,798 |
Apr 10, 2024 | 0.0650 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 44,959 |
Apr 09, 2024 | 0.0644 | 0.0650 | 0.0624 | 0.0630 | 0.0630 | 95,072 |
Apr 08, 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 117,906 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0688 | 0.0688 | 45,807 |
Apr 04, 2024 | 0.0692 | 0.0712 | 0.0674 | 0.0700 | 0.0700 | 124,741 |
Apr 03, 2024 | 0.0698 | 0.0700 | 0.0640 | 0.0692 | 0.0692 | 413,400 |
Apr 02, 2024 | 0.0690 | 0.0700 | 0.0648 | 0.0700 | 0.0700 | 216,723 |
Mar 28, 2024 | 0.0770 | 0.0795 | 0.0695 | 0.0715 | 0.0715 | 1,111,197 |
Mar 27, 2024 | 0.0695 | 0.0695 | 0.0615 | 0.0695 | 0.0695 | 1,792,879 |
Mar 26, 2024 | 0.0530 | 0.0640 | 0.0490 | 0.0640 | 0.0640 | 964,517 |
Mar 25, 2024 | 0.0760 | 0.0785 | 0.0560 | 0.0560 | 0.0560 | 766,770 |
Mar 22, 2024 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 0.0750 | 649,273 |
Mar 21, 2024 | 0.1150 | 0.1160 | 0.0980 | 0.0980 | 0.0980 | 1,236,216 |
Mar 20, 2024 | 0.1070 | 0.1210 | 0.1050 | 0.1210 | 0.1210 | 1,704,498 |
Mar 19, 2024 | 0.0860 | 0.0995 | 0.0860 | 0.0995 | 0.0995 | 3,047,427 |
Mar 18, 2024 | 0.0700 | 0.0820 | 0.0690 | 0.0820 | 0.0820 | 2,405,974 |
Mar 15, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 714,217 |
Mar 14, 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,104,349 |
Mar 13, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 12, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 100,567 |
Mar 11, 2024 | 0.0320 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 343,445 |
Mar 08, 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 87,000 |
Mar 07, 2024 | 0.0365 | 0.0365 | 0.0340 | 0.0340 | 0.0340 | 41,012 |
Mar 06, 2024 | 0.0330 | 0.0355 | 0.0330 | 0.0355 | 0.0355 | 49,500 |
Mar 05, 2024 | 0.0360 | 0.0360 | 0.0345 | 0.0355 | 0.0355 | 107,001 |
Mar 04, 2024 | 0.0360 | 0.0365 | 0.0330 | 0.0365 | 0.0365 | 93,500 |
Mar 01, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,000 |
Feb 29, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 63,000 |
Feb 28, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 73,444 |
Feb 27, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0355 | 0.0355 | 364,384 |
Feb 26, 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0335 | 0.0335 | 73,000 |
Feb 23, 2024 | 0.0340 | 0.0345 | 0.0300 | 0.0345 | 0.0345 | 108,520 |
Feb 22, 2024 | 0.0315 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 196,231 |
Feb 21, 2024 | 0.0335 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 100,000 |
Feb 20, 2024 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | 0.0350 | 116,059 |
Feb 19, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 156,190 |
Feb 16, 2024 | 0.0390 | 0.0415 | 0.0380 | 0.0390 | 0.0390 | 95,098 |
Feb 15, 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 61,415 |
Feb 14, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 54,700 |
Feb 13, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 17,555 |
Feb 12, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 135,193 |
Feb 09, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 93,811 |
Feb 08, 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0440 | 0.0440 | 51,499 |
Feb 07, 2024 | 0.0475 | 0.0475 | 0.0440 | 0.0440 | 0.0440 | 45,000 |
Feb 06, 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
Feb 05, 2024 | 0.0480 | 0.0480 | 0.0445 | 0.0460 | 0.0460 | 82,218 |
Feb 02, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 137,928 |
Feb 01, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 14,500 |
Jan 31, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 40,509 |
Jan 30, 2024 | 0.0505 | 0.0505 | 0.0460 | 0.0460 | 0.0460 | 163,047 |
Jan 29, 2024 | 0.0480 | 0.0495 | 0.0480 | 0.0480 | 0.0480 | 68,300 |
Jan 26, 2024 | 0.0505 | 0.0505 | 0.0460 | 0.0500 | 0.0500 | 101,200 |
Jan 25, 2024 | 0.0520 | 0.0520 | 0.0505 | 0.0505 | 0.0505 | 38,000 |
Jan 24, 2024 | 0.0515 | 0.0515 | 0.0495 | 0.0495 | 0.0495 | 206,059 |
Jan 23, 2024 | 0.0525 | 0.0525 | 0.0480 | 0.0495 | 0.0495 | 123,524 |
Jan 22, 2024 | 0.0495 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 122,200 |
Jan 19, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 158,472 |
Jan 18, 2024 | 0.0585 | 0.0585 | 0.0540 | 0.0540 | 0.0540 | 240,109 |
Jan 17, 2024 | 0.0530 | 0.0585 | 0.0525 | 0.0585 | 0.0585 | 890,667 |
Jan 16, 2024 | 0.0490 | 0.0560 | 0.0485 | 0.0525 | 0.0525 | 573,702 |
Jan 15, 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 250,335 |
Jan 12, 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0385 | 0.0385 | 239,690 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 315,291 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |