Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0731 | 0.0731 | 0.0631 | 0.0631 | 0.0631 | 20,824 |
Apr 29, 2024 | 0.0800 | 0.0840 | 0.0731 | 0.0731 | 0.0731 | 24,400 |
Apr 26, 2024 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 922 |
Apr 25, 2024 | 0.0665 | 0.0700 | 0.0631 | 0.0631 | 0.0631 | 1,348 |
Apr 24, 2024 | 0.0631 | 0.0731 | 0.0631 | 0.0670 | 0.0670 | 900 |
Apr 23, 2024 | 0.0700 | 0.0750 | 0.0635 | 0.0746 | 0.0746 | 11,757 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0719 | 0.0719 | 0.0719 | 10,445 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 18, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 5,138 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 3,275 |
Apr 16, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 100 |
Apr 15, 2024 | 0.0652 | 0.0652 | 0.0626 | 0.0630 | 0.0630 | 42,828 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0800 | 0.0800 | 23,600 |
Apr 11, 2024 | 0.0770 | 0.0770 | 0.0680 | 0.0730 | 0.0730 | 3,183 |
Apr 10, 2024 | 0.0870 | 0.0870 | 0.0726 | 0.0726 | 0.0726 | 250 |
Apr 09, 2024 | 0.0690 | 0.0798 | 0.0622 | 0.0798 | 0.0798 | 16,444 |
Apr 08, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 31,050 |
Apr 05, 2024 | 0.0790 | 0.0890 | 0.0744 | 0.0744 | 0.0744 | 27,269 |
Apr 04, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 5,050 |
Apr 03, 2024 | 0.0705 | 0.0705 | 0.0676 | 0.0676 | 0.0676 | 52,846 |
Apr 02, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 215,097 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133 |
Mar 28, 2024 | 0.0875 | 0.0875 | 0.0800 | 0.0850 | 0.0850 | 50,240 |
Mar 27, 2024 | 0.0855 | 0.0870 | 0.0855 | 0.0870 | 0.0870 | 6,500 |
Mar 26, 2024 | 0.0710 | 0.0900 | 0.0710 | 0.0800 | 0.0800 | 16,043 |
Mar 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0805 | 0.0805 | 17,959 |
Mar 22, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 450 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 600 |
Mar 20, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 5,554 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0800 | 0.0800 | 1,917 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 750 |
Mar 14, 2024 | 0.0800 | 0.0888 | 0.0715 | 0.0715 | 0.0715 | 15,353 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0812 | 0.0850 | 0.0850 | 2,207 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 900 |
Mar 11, 2024 | 0.0690 | 0.0837 | 0.0690 | 0.0711 | 0.0711 | 3,788 |
Mar 08, 2024 | 0.0733 | 0.0900 | 0.0680 | 0.0900 | 0.0900 | 65,149 |
Mar 07, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
Mar 06, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 500 |
Mar 05, 2024 | 0.0790 | 0.0790 | 0.0680 | 0.0680 | 0.0680 | 3,731 |
Mar 04, 2024 | 0.0700 | 0.0780 | 0.0680 | 0.0680 | 0.0680 | 40,999 |
Mar 01, 2024 | 0.0834 | 0.0874 | 0.0834 | 0.0874 | 0.0874 | 1,346 |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 400 |
Feb 28, 2024 | 0.0750 | 0.0900 | 0.0652 | 0.0900 | 0.0900 | 3,492 |
Feb 27, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 543 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0610 | 0.0816 | 0.0816 | 4,748 |
Feb 23, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Feb 22, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | - |
Feb 21, 2024 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 0.0803 | 4,628 |
Feb 20, 2024 | 0.0840 | 0.0885 | 0.0830 | 0.0885 | 0.0885 | 37,478 |
Feb 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 15, 2024 | 0.1000 | 0.1000 | 0.0840 | 0.1000 | 0.1000 | 38,500 |
Feb 14, 2024 | 0.0840 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 745 |
Feb 13, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 444 |
Feb 12, 2024 | 0.0850 | 0.0920 | 0.0840 | 0.0840 | 0.0840 | 10,803 |
Feb 09, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 444 |
Feb 08, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 07, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 900 |
Feb 06, 2024 | 0.0831 | 0.0900 | 0.0831 | 0.0900 | 0.0900 | 1,088 |
Feb 05, 2024 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 5,100 |
Feb 02, 2024 | 0.0890 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 30,465 |
Feb 01, 2024 | 0.0885 | 0.0965 | 0.0840 | 0.0900 | 0.0900 | 1,394 |
Jan 31, 2024 | 0.0999 | 0.0999 | 0.0854 | 0.0877 | 0.0877 | 11,400 |
Jan 30, 2024 | 0.1100 | 0.1100 | 0.0999 | 0.0999 | 0.0999 | 6,256 |
Jan 29, 2024 | 0.1140 | 0.1140 | 0.1000 | 0.1100 | 0.1100 | 5,144 |
Jan 26, 2024 | 0.0900 | 0.1103 | 0.0900 | 0.0900 | 0.0900 | 72,057 |
Jan 25, 2024 | 0.1190 | 0.1190 | 0.0950 | 0.0950 | 0.0950 | 10,460 |
Jan 24, 2024 | 0.0900 | 0.1190 | 0.0900 | 0.1100 | 0.1100 | 12,017 |
Jan 23, 2024 | 0.0810 | 0.0938 | 0.0810 | 0.0938 | 0.0938 | 7,944 |
Jan 22, 2024 | 0.1000 | 0.1000 | 0.0820 | 0.0910 | 0.0910 | 25,553 |
Jan 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,149 |
Jan 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 444 |
Jan 17, 2024 | 0.1000 | 0.1049 | 0.1000 | 0.1049 | 0.1049 | 6,084 |
Jan 16, 2024 | 0.1100 | 0.1100 | 0.1075 | 0.1075 | 0.1075 | 1,944 |
Jan 12, 2024 | 0.0970 | 0.1185 | 0.0900 | 0.1185 | 0.1185 | 9,480 |
Jan 11, 2024 | 0.0916 | 0.0961 | 0.0916 | 0.0961 | 0.0961 | 5,400 |
Jan 10, 2024 | 0.1070 | 0.1070 | 0.0900 | 0.0900 | 0.0900 | 19,286 |
Jan 09, 2024 | 0.1000 | 0.1080 | 0.0870 | 0.1027 | 0.1027 | 39,765 |
Jan 08, 2024 | 0.1001 | 0.1134 | 0.1001 | 0.1100 | 0.1100 | 43,120 |
Jan 05, 2024 | 0.1300 | 0.1549 | 0.0852 | 0.1200 | 0.1200 | 177,204 |
Jan 04, 2024 | 0.1139 | 0.1590 | 0.1085 | 0.1550 | 0.1550 | 267,027 |
Jan 03, 2024 | 0.1049 | 0.1100 | 0.0900 | 0.1030 | 0.1030 | 15,380 |
Jan 02, 2024 | 0.0897 | 0.1299 | 0.0630 | 0.0925 | 0.0925 | 47,045 |
Dec 29, 2023 | 0.0610 | 0.0898 | 0.0610 | 0.0800 | 0.0800 | 155,057 |
Dec 28, 2023 | 0.0550 | 0.0573 | 0.0550 | 0.0550 | 0.0550 | 56,272 |
Dec 27, 2023 | 0.0420 | 0.0610 | 0.0310 | 0.0550 | 0.0550 | 220,458 |
Dec 26, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 444 |
Dec 22, 2023 | 0.0382 | 0.0435 | 0.0370 | 0.0435 | 0.0435 | 89,737 |
Dec 21, 2023 | 0.0345 | 0.0370 | 0.0345 | 0.0360 | 0.0360 | 7,798 |
Dec 20, 2023 | 0.0300 | 0.0327 | 0.0300 | 0.0327 | 0.0327 | 1,144 |
Dec 19, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0363 | 0.0363 | 10,656 |
Dec 18, 2023 | 0.0370 | 0.0370 | 0.0345 | 0.0345 | 0.0345 | 3,100 |
Dec 15, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
Dec 14, 2023 | 0.0290 | 0.0389 | 0.0290 | 0.0389 | 0.0389 | 12,723 |
Dec 13, 2023 | 0.0320 | 0.0389 | 0.0250 | 0.0271 | 0.0271 | 29,651 |
Dec 12, 2023 | 0.0206 | 0.0370 | 0.0206 | 0.0270 | 0.0270 | 16,157 |
Dec 11, 2023 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Dec 08, 2023 | 0.0255 | 0.0255 | 0.0210 | 0.0253 | 0.0253 | 988 |
Dec 07, 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 443 |
Dec 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |