Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 5,000 |
Apr 22, 2024 | 0.0516 | 0.0553 | 0.0511 | 0.0511 | 0.0511 | 2,320 |
Apr 19, 2024 | 0.0542 | 0.0600 | 0.0542 | 0.0544 | 0.0544 | 53,937 |
Apr 18, 2024 | 0.0572 | 0.0572 | 0.0571 | 0.0571 | 0.0571 | 1,752 |
Apr 17, 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 1,159 |
Apr 16, 2024 | 0.0550 | 0.0571 | 0.0541 | 0.0545 | 0.0545 | 4,531 |
Apr 15, 2024 | 0.0535 | 0.0571 | 0.0535 | 0.0571 | 0.0571 | 10,319 |
Apr 12, 2024 | 0.0562 | 0.0568 | 0.0536 | 0.0550 | 0.0550 | 3,304 |
Apr 11, 2024 | 0.0561 | 0.0600 | 0.0523 | 0.0531 | 0.0531 | 21,466 |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 12,557 |
Apr 09, 2024 | 0.0618 | 0.0618 | 0.0600 | 0.0600 | 0.0600 | 5,229 |
Apr 08, 2024 | 0.0541 | 0.0604 | 0.0521 | 0.0527 | 0.0527 | 1,508 |
Apr 05, 2024 | 0.0543 | 0.0700 | 0.0543 | 0.0550 | 0.0550 | 205,174 |
Apr 04, 2024 | 0.0541 | 0.0542 | 0.0541 | 0.0542 | 0.0542 | 53,912 |
Apr 03, 2024 | 0.0540 | 0.0565 | 0.0540 | 0.0542 | 0.0542 | 2,530 |
Apr 02, 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0531 | 0.0531 | 45,872 |
Apr 01, 2024 | 0.0551 | 0.0590 | 0.0512 | 0.0556 | 0.0556 | 10,528 |
Mar 28, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
Mar 27, 2024 | 0.0541 | 0.0568 | 0.0541 | 0.0568 | 0.0568 | 1,066 |
Mar 26, 2024 | 0.0542 | 0.0577 | 0.0542 | 0.0577 | 0.0577 | 4,768 |
Mar 25, 2024 | 0.0540 | 0.0599 | 0.0540 | 0.0599 | 0.0599 | 15,284 |
Mar 22, 2024 | 0.0512 | 0.0600 | 0.0512 | 0.0550 | 0.0550 | 188,899 |
Mar 21, 2024 | 0.0512 | 0.0556 | 0.0512 | 0.0556 | 0.0556 | 25,391 |
Mar 20, 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 7,693 |
Mar 19, 2024 | 0.0523 | 0.0570 | 0.0514 | 0.0524 | 0.0524 | 6,942 |
Mar 18, 2024 | 0.0481 | 0.0600 | 0.0481 | 0.0569 | 0.0569 | 6,676 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0481 | 0.0500 | 0.0500 | 6,764 |
Mar 14, 2024 | 0.0570 | 0.0600 | 0.0470 | 0.0600 | 0.0600 | 54,649 |
Mar 13, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 451 |
Mar 12, 2024 | 0.0533 | 0.0566 | 0.0533 | 0.0534 | 0.0534 | 19,932 |
Mar 11, 2024 | 0.0533 | 0.0539 | 0.0533 | 0.0533 | 0.0533 | 18,396 |
Mar 08, 2024 | 0.0534 | 0.0562 | 0.0533 | 0.0539 | 0.0539 | 10,527 |
Mar 07, 2024 | 0.0533 | 0.0550 | 0.0533 | 0.0550 | 0.0550 | 108,953 |
Mar 06, 2024 | 0.0532 | 0.0532 | 0.0524 | 0.0527 | 0.0527 | 23,157 |
Mar 05, 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0527 | 0.0527 | 11,651 |
Mar 04, 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0515 | 0.0515 | 7,296 |
Mar 01, 2024 | 0.0515 | 0.0532 | 0.0515 | 0.0516 | 0.0516 | 38,997 |
Feb 29, 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 9,663 |
Feb 28, 2024 | 0.0515 | 0.0532 | 0.0510 | 0.0532 | 0.0532 | 82,946 |
Feb 27, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 10,367 |
Feb 26, 2024 | 0.0525 | 0.0532 | 0.0510 | 0.0532 | 0.0532 | 165,598 |
Feb 23, 2024 | 0.0521 | 0.0525 | 0.0521 | 0.0521 | 0.0521 | 1,601 |
Feb 22, 2024 | 0.0519 | 0.0535 | 0.0519 | 0.0535 | 0.0535 | 112,997 |
Feb 21, 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0534 | 0.0534 | 11,927 |
Feb 20, 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0510 | 0.0510 | 10,748 |
Feb 16, 2024 | 0.0518 | 0.0549 | 0.0501 | 0.0549 | 0.0549 | 5,556 |
Feb 15, 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0501 | 0.0501 | 9,437 |
Feb 14, 2024 | 0.0501 | 0.0549 | 0.0501 | 0.0501 | 0.0501 | 5,894 |
Feb 13, 2024 | 0.0501 | 0.0525 | 0.0501 | 0.0525 | 0.0525 | 5,040 |
Feb 12, 2024 | 0.0637 | 0.0637 | 0.0500 | 0.0510 | 0.0510 | 440,727 |
Feb 09, 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 221,913 |
Feb 08, 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0640 | 0.0640 | 54,013 |
Feb 07, 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0640 | 0.0640 | 51,170 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,596 |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0561 | 0.0640 | 0.0640 | 38,275 |
Feb 02, 2024 | 0.0600 | 0.0690 | 0.0570 | 0.0570 | 0.0570 | 132,777 |
Feb 01, 2024 | 0.0510 | 0.0578 | 0.0510 | 0.0555 | 0.0555 | 15,313 |
Jan 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 103,551 |
Jan 30, 2024 | 0.0535 | 0.0576 | 0.0535 | 0.0550 | 0.0550 | 25,058 |
Jan 29, 2024 | 0.0520 | 0.0620 | 0.0520 | 0.0571 | 0.0571 | 127,771 |
Jan 26, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,240 |
Jan 25, 2024 | 0.0580 | 0.0638 | 0.0579 | 0.0610 | 0.0610 | 200,235 |
Jan 24, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,515 |
Jan 23, 2024 | 0.0615 | 0.0650 | 0.0580 | 0.0604 | 0.0604 | 60,537 |
Jan 22, 2024 | 0.0615 | 0.0665 | 0.0615 | 0.0665 | 0.0665 | 6,745 |
Jan 19, 2024 | 0.0669 | 0.0669 | 0.0615 | 0.0615 | 0.0615 | 48,829 |
Jan 18, 2024 | 0.0552 | 0.0611 | 0.0552 | 0.0611 | 0.0611 | 12,289 |
Jan 17, 2024 | 0.0555 | 0.0785 | 0.0456 | 0.0641 | 0.0641 | 52,741 |
Jan 16, 2024 | 0.0650 | 0.0650 | 0.0494 | 0.0573 | 0.0573 | 324,948 |
Jan 12, 2024 | 0.0520 | 0.0610 | 0.0450 | 0.0590 | 0.0590 | 400,226 |
Jan 11, 2024 | 0.0557 | 0.0590 | 0.0495 | 0.0590 | 0.0590 | 79,162 |
Jan 10, 2024 | 0.0440 | 0.0597 | 0.0430 | 0.0590 | 0.0590 | 305,697 |
Jan 09, 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 282,990 |
Jan 08, 2024 | 0.0375 | 0.0390 | 0.0375 | 0.0390 | 0.0390 | 85,034 |
Jan 05, 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | 34,602 |
Jan 04, 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 150,014 |
Jan 03, 2024 | 0.0370 | 0.0397 | 0.0370 | 0.0391 | 0.0391 | 34,087 |
Jan 02, 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 13,603 |
Dec 29, 2023 | 0.0340 | 0.0450 | 0.0333 | 0.0370 | 0.0370 | 121,736 |
Dec 28, 2023 | 0.0300 | 0.0355 | 0.0300 | 0.0340 | 0.0340 | 351,473 |
Dec 27, 2023 | 0.0300 | 0.0333 | 0.0300 | 0.0310 | 0.0310 | 279,967 |
Dec 26, 2023 | 0.0326 | 0.0333 | 0.0320 | 0.0330 | 0.0330 | 99,471 |
Dec 22, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 57,291 |
Dec 21, 2023 | 0.0321 | 0.0353 | 0.0320 | 0.0320 | 0.0320 | 86,733 |
Dec 20, 2023 | 0.0323 | 0.0340 | 0.0300 | 0.0321 | 0.0321 | 233,786 |
Dec 19, 2023 | 0.0325 | 0.0340 | 0.0323 | 0.0323 | 0.0323 | 128,253 |
Dec 18, 2023 | 0.0335 | 0.0340 | 0.0325 | 0.0325 | 0.0325 | 252,234 |
Dec 15, 2023 | 0.0335 | 0.0370 | 0.0335 | 0.0370 | 0.0370 | 161,932 |
Dec 14, 2023 | 0.0325 | 0.0364 | 0.0325 | 0.0336 | 0.0336 | 12,404 |
Dec 13, 2023 | 0.0367 | 0.0367 | 0.0336 | 0.0336 | 0.0336 | 2,712 |
Dec 12, 2023 | 0.0325 | 0.0380 | 0.0325 | 0.0380 | 0.0380 | 4,505 |
Dec 11, 2023 | 0.0384 | 0.0419 | 0.0328 | 0.0328 | 0.0328 | 38,848 |
Dec 08, 2023 | 0.0321 | 0.0400 | 0.0321 | 0.0370 | 0.0370 | 18,227 |
Dec 07, 2023 | 0.0363 | 0.0375 | 0.0321 | 0.0362 | 0.0362 | 39,737 |
Dec 06, 2023 | 0.0312 | 0.0450 | 0.0310 | 0.0330 | 0.0330 | 41,159 |
Dec 05, 2023 | 0.0340 | 0.0390 | 0.0340 | 0.0360 | 0.0360 | 48,775 |
Dec 04, 2023 | 0.0355 | 0.0355 | 0.0330 | 0.0342 | 0.0342 | 63,447 |
Dec 01, 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0355 | 0.0355 | 176,835 |
Nov 30, 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0339 | 0.0339 | 22,274 |
Nov 29, 2023 | 0.0330 | 0.0364 | 0.0330 | 0.0364 | 0.0364 | 11,662 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |