Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,100 |
Apr 25, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 39,800 |
Apr 24, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 600 |
Apr 23, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 22, 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 67,100 |
Apr 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 25,000 |
Apr 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,000 |
Apr 17, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 16, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
Apr 15, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 22,600 |
Apr 12, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 75,000 |
Apr 11, 2024 | 0.0730 | 0.0730 | 0.0490 | 0.0490 | 0.0490 | 433,500 |
Apr 10, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 13,000 |
Apr 09, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,100 |
Apr 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 05, 2024 | 0.0740 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 9,500 |
Apr 04, 2024 | 0.0660 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 19,800 |
Apr 03, 2024 | 0.0540 | 0.0610 | 0.0540 | 0.0610 | 0.0610 | 147,800 |
Apr 02, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 21, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 105,500 |
Mar 20, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 87,100 |
Mar 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 15, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,500 |
Mar 14, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,000 |
Mar 13, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 12, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 11, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,500 |
Mar 08, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 07, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 06, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 05, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,500 |
Mar 04, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Mar 01, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 29, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 28, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 21,000 |
Feb 27, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 26, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100 |
Feb 23, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 21, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 20, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 16, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 15, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,000 |
Feb 14, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 13, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 |
Feb 12, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 09, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,000 |
Feb 08, 2024 | 0.0550 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 16,700 |
Feb 07, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 100,000 |
Feb 06, 2024 | 0.0550 | 0.0660 | 0.0550 | 0.0630 | 0.0630 | 73,500 |
Feb 05, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 02, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 01, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 31, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 36,800 |
Jan 29, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 26, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 52,300 |
Jan 25, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 5,300 |
Jan 24, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 126,300 |
Jan 23, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 22, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 75,400 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 55,300 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 44,700 |
Jan 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,100 |
Jan 10, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 09, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 5,900 |
Jan 08, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Jan 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 |
Jan 04, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 7,500 |
Jan 03, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jan 02, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,000 |
Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,500 |
Dec 28, 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 20,700 |
Dec 27, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 300 |
Dec 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Dec 22, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Dec 21, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Dec 20, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Dec 19, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 25,000 |
Dec 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 15, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 1,400 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200 |
Dec 13, 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 7,000 |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 06, 2023 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
Dec 05, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 17,000 |
Dec 04, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |