Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 401,000 |
Jun 20, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 338,664 |
Jun 19, 2024 | 0.0610 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 480,462 |
Jun 18, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 306,988 |
Jun 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 14, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 951,188 |
Jun 13, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 1,012,356 |
Jun 12, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 2,225,560 |
Jun 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,630 |
Jun 07, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 465,937 |
Jun 06, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 158,730 |
Jun 05, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 5,000 |
Jun 04, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 166,411 |
Jun 03, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 175,719 |
May 31, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 312,920 |
May 30, 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 355,500 |
May 29, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 1,391,681 |
May 28, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 27, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 24, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 23, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 22, 2024 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 181,481 |
May 21, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 20, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 14,285 |
May 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,671 |
May 16, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
May 15, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 7,800 |
May 14, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
May 13, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 140,010 |
May 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,650 |
May 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 169,223 |
May 06, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 900,211 |
May 03, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 3,490 |
May 02, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 288,510 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 155,531 |
Apr 30, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 33,711 |
Apr 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 26, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 23,400 |
Apr 24, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 136,884 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 284,330 |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 19, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 150,000 |
Apr 18, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 17, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
Apr 15, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 109,163 |
Apr 12, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 146,751 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 09, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 736,546 |
Apr 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 04, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 43,627 |
Apr 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 296,373 |
Apr 02, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
Mar 28, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 968,861 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 345,000 |
Mar 26, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 324,797 |
Mar 25, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 298,953 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 633,539 |
Mar 20, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 67,617 |
Mar 19, 2024 | 0.0585 | 0.0585 | 0.0580 | 0.0580 | 0.0580 | 103,062 |
Mar 18, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 5,103 |
Mar 15, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 14, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,000 |
Mar 13, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 113,200 |
Mar 12, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 11, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 08, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 192,857 |
Mar 07, 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 245,223 |
Mar 06, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 271,666 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17 |
Mar 04, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 572,089 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 29, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 266,666 |
Feb 28, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 27, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 26, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 23, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 393,764 |
Feb 22, 2024 | 0.0560 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 302,968 |
Feb 21, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 407,225 |
Feb 20, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 84,573 |
Feb 19, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 120,728 |
Feb 16, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 385,124 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 153,846 |
Feb 05, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Feb 02, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 160,944 |
Feb 01, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 228,755 |
Jan 31, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 30, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 26,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |