Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 158,829 |
May 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,900 |
May 01, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 74,400 |
Apr 30, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 225,275 |
Apr 29, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 33,000 |
Apr 26, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 171,875 |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 113,096 |
Apr 24, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 30,105 |
Apr 23, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 124,677 |
Apr 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,403 |
Apr 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 165,850 |
Apr 17, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 231,557 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 135,993 |
Apr 15, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 473,754 |
Apr 12, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 237,300 |
Apr 11, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 |
Apr 10, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 75,000 |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 116,059 |
Apr 08, 2024 | 0.1000 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 187,880 |
Apr 05, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 89,411 |
Apr 04, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 455,500 |
Apr 03, 2024 | 0.1000 | 0.1200 | 0.0950 | 0.1050 | 0.1050 | 1,009,250 |
Apr 02, 2024 | 0.1200 | 0.1200 | 0.0950 | 0.1050 | 0.1050 | 1,741,765 |
Apr 01, 2024 | 0.1250 | 0.1400 | 0.1050 | 0.1200 | 0.1200 | 1,671,804 |
Mar 28, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 168,087 |
Mar 27, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 9,339 |
Mar 26, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 31,500 |
Mar 25, 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 54,504 |
Mar 22, 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2150 | 0.2150 | 199,561 |
Mar 21, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 29,550 |
Mar 20, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,000 |
Mar 19, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 92,628 |
Mar 18, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 93,259 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 55,100 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 20,000 |
Mar 13, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 46,620 |
Mar 12, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 52,500 |
Mar 11, 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 113,232 |
Mar 08, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 70,400 |
Mar 07, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 9,850 |
Mar 06, 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 59,628 |
Mar 05, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 104,750 |
Mar 04, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 56,498 |
Mar 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 66,672 |
Feb 29, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 7,100 |
Feb 28, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 5,759 |
Feb 27, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 21,500 |
Feb 26, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 5,483 |
Feb 23, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 11,700 |
Feb 22, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,400 |
Feb 21, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 32,000 |
Feb 20, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 46,461 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 37,400 |
Feb 15, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 30,218 |
Feb 14, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 6,056 |
Feb 13, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 22,839 |
Feb 12, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 79,035 |
Feb 09, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 26,050 |
Feb 08, 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 96,480 |
Feb 07, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 32,058 |
Feb 06, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 05, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 108,101 |
Feb 02, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 103,000 |
Feb 01, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 72,900 |
Jan 31, 2024 | 0.2300 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 6,000 |
Jan 30, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 8,000 |
Jan 29, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 80,635 |
Jan 26, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 34,000 |
Jan 25, 2024 | 0.2450 | 0.2450 | 0.2150 | 0.2350 | 0.2350 | 90,450 |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 13,556 |
Jan 23, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 42,383 |
Jan 22, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,700 |
Jan 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Jan 18, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 13,815 |
Jan 17, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 6,500 |
Jan 16, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 39,372 |
Jan 15, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 78,600 |
Jan 12, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 67,496 |
Jan 11, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 5,200 |
Jan 10, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,900 |
Jan 09, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 47,353 |
Jan 08, 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 103,129 |
Jan 05, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 65,427 |
Jan 04, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 9,820 |
Jan 03, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 39,121 |
Jan 02, 2024 | 0.2600 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 175,624 |
Dec 29, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 11,898 |
Dec 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 44,210 |
Dec 27, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 58,800 |
Dec 22, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 47,768 |
Dec 21, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 26,500 |
Dec 20, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 73,500 |
Dec 19, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 31,500 |
Dec 18, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 18,101 |
Dec 15, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 40,750 |
Dec 14, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Dec 13, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 141,900 |
Dec 12, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 38,796 |
Dec 11, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 11,980 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |