Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0450 | 0.0549 | 0.0450 | 0.0500 | 0.0500 | 21,144 |
May 02, 2024 | 0.0550 | 0.0550 | 0.0451 | 0.0550 | 0.0550 | 14,290 |
May 01, 2024 | 0.0505 | 0.0550 | 0.0505 | 0.0550 | 0.0550 | 41,880 |
Apr 30, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 293,314 |
Apr 29, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0525 | 0.0525 | 34,513 |
Apr 26, 2024 | 0.0487 | 0.0550 | 0.0425 | 0.0540 | 0.0540 | 45,025 |
Apr 25, 2024 | 0.0546 | 0.0550 | 0.0425 | 0.0550 | 0.0550 | 87,475 |
Apr 24, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 33,225 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 72,580 |
Apr 19, 2024 | 0.0480 | 0.0550 | 0.0426 | 0.0550 | 0.0550 | 34,100 |
Apr 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Apr 17, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 30,900 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 22,300 |
Apr 15, 2024 | 0.0494 | 0.0550 | 0.0410 | 0.0550 | 0.0550 | 182,581 |
Apr 12, 2024 | 0.0410 | 0.0501 | 0.0410 | 0.0499 | 0.0499 | 26,600 |
Apr 11, 2024 | 0.0579 | 0.0579 | 0.0504 | 0.0504 | 0.0504 | 15,225 |
Apr 10, 2024 | 0.0440 | 0.0579 | 0.0440 | 0.0520 | 0.0520 | 63,769 |
Apr 09, 2024 | 0.0579 | 0.0579 | 0.0537 | 0.0537 | 0.0537 | 53,150 |
Apr 08, 2024 | 0.0520 | 0.0600 | 0.0500 | 0.0579 | 0.0579 | 299,176 |
Apr 05, 2024 | 0.0540 | 0.0540 | 0.0470 | 0.0505 | 0.0505 | 69,678 |
Apr 04, 2024 | 0.0500 | 0.0540 | 0.0484 | 0.0540 | 0.0540 | 35,220 |
Apr 03, 2024 | 0.0485 | 0.0540 | 0.0475 | 0.0540 | 0.0540 | 99,462 |
Apr 02, 2024 | 0.0500 | 0.0540 | 0.0468 | 0.0540 | 0.0540 | 270,125 |
Apr 01, 2024 | 0.0497 | 0.0497 | 0.0450 | 0.0497 | 0.0497 | 54,412 |
Mar 28, 2024 | 0.0460 | 0.0497 | 0.0455 | 0.0497 | 0.0497 | 52,250 |
Mar 27, 2024 | 0.0417 | 0.0497 | 0.0417 | 0.0497 | 0.0497 | 55,000 |
Mar 26, 2024 | 0.0454 | 0.0497 | 0.0454 | 0.0497 | 0.0497 | 4,500 |
Mar 25, 2024 | 0.0410 | 0.0497 | 0.0410 | 0.0497 | 0.0497 | 43,336 |
Mar 22, 2024 | 0.0499 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | 63,409 |
Mar 21, 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 50,000 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0455 | 0.0455 | 74,011 |
Mar 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 58,735 |
Mar 18, 2024 | 0.0425 | 0.0500 | 0.0425 | 0.0474 | 0.0474 | 80,063 |
Mar 15, 2024 | 0.0450 | 0.0495 | 0.0425 | 0.0450 | 0.0450 | 34,385 |
Mar 14, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,605 |
Mar 13, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 52,624 |
Mar 12, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 44,025 |
Mar 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 47,300 |
Mar 08, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0479 | 0.0479 | 88,821 |
Mar 07, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0480 | 0.0480 | 288,344 |
Mar 06, 2024 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 132,120 |
Mar 05, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 185,936 |
Mar 04, 2024 | 0.0475 | 0.0550 | 0.0400 | 0.0520 | 0.0520 | 175,602 |
Mar 01, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 356,900 |
Feb 29, 2024 | 0.0472 | 0.0495 | 0.0450 | 0.0495 | 0.0495 | 144,650 |
Feb 28, 2024 | 0.0425 | 0.0495 | 0.0410 | 0.0495 | 0.0495 | 198,641 |
Feb 27, 2024 | 0.0360 | 0.0487 | 0.0360 | 0.0487 | 0.0487 | 202,657 |
Feb 26, 2024 | 0.0365 | 0.0400 | 0.0312 | 0.0371 | 0.0371 | 375,061 |
Feb 23, 2024 | 0.0380 | 0.0450 | 0.0350 | 0.0388 | 0.0388 | 354,000 |
Feb 22, 2024 | 0.0381 | 0.0466 | 0.0380 | 0.0450 | 0.0450 | 113,406 |
Feb 21, 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0474 | 0.0474 | 135,678 |
Feb 20, 2024 | 0.0450 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 188,722 |
Feb 16, 2024 | 0.0388 | 0.0473 | 0.0388 | 0.0430 | 0.0430 | 137,300 |
Feb 15, 2024 | 0.0401 | 0.0489 | 0.0388 | 0.0449 | 0.0449 | 155,864 |
Feb 14, 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 229,903 |
Feb 13, 2024 | 0.0351 | 0.0447 | 0.0350 | 0.0380 | 0.0380 | 274,563 |
Feb 12, 2024 | 0.0375 | 0.0450 | 0.0351 | 0.0450 | 0.0450 | 346,800 |
Feb 09, 2024 | 0.0380 | 0.0450 | 0.0336 | 0.0447 | 0.0447 | 205,041 |
Feb 08, 2024 | 0.0391 | 0.0484 | 0.0371 | 0.0402 | 0.0402 | 103,947 |
Feb 07, 2024 | 0.0431 | 0.0499 | 0.0427 | 0.0490 | 0.0490 | 253,272 |
Feb 06, 2024 | 0.0549 | 0.0549 | 0.0485 | 0.0500 | 0.0500 | 205,024 |
Feb 05, 2024 | 0.0495 | 0.0599 | 0.0451 | 0.0500 | 0.0500 | 204,221 |
Feb 02, 2024 | 0.0388 | 0.0600 | 0.0320 | 0.0485 | 0.0485 | 916,875 |
Feb 01, 2024 | 0.0365 | 0.0388 | 0.0349 | 0.0388 | 0.0388 | 57,535 |
Jan 31, 2024 | 0.0312 | 0.0388 | 0.0312 | 0.0388 | 0.0388 | 44,514 |
Jan 30, 2024 | 0.0348 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 168,777 |
Jan 29, 2024 | 0.0440 | 0.0479 | 0.0300 | 0.0348 | 0.0348 | 466,079 |
Jan 26, 2024 | 0.0437 | 0.0479 | 0.0437 | 0.0479 | 0.0479 | 29,828 |
Jan 25, 2024 | 0.0480 | 0.0480 | 0.0441 | 0.0480 | 0.0480 | 1,676 |
Jan 24, 2024 | 0.0474 | 0.0474 | 0.0412 | 0.0471 | 0.0471 | 4,100 |
Jan 23, 2024 | 0.0479 | 0.0479 | 0.0352 | 0.0474 | 0.0474 | 25,044 |
Jan 22, 2024 | 0.0400 | 0.0479 | 0.0351 | 0.0479 | 0.0479 | 37,200 |
Jan 19, 2024 | 0.0350 | 0.0479 | 0.0350 | 0.0414 | 0.0414 | 61,913 |
Jan 18, 2024 | 0.0415 | 0.0480 | 0.0352 | 0.0415 | 0.0415 | 34,539 |
Jan 17, 2024 | 0.0477 | 0.0479 | 0.0351 | 0.0440 | 0.0440 | 12,744 |
Jan 16, 2024 | 0.0364 | 0.0479 | 0.0352 | 0.0478 | 0.0478 | 27,450 |
Jan 12, 2024 | 0.0476 | 0.0479 | 0.0421 | 0.0479 | 0.0479 | 1,215 |
Jan 11, 2024 | 0.0477 | 0.0477 | 0.0421 | 0.0421 | 0.0421 | 2,066 |
Jan 10, 2024 | 0.0480 | 0.0480 | 0.0351 | 0.0480 | 0.0480 | 35,608 |
Jan 09, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 500 |
Jan 08, 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 8,442 |
Jan 05, 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 40,754 |
Jan 04, 2024 | 0.0351 | 0.0480 | 0.0351 | 0.0415 | 0.0415 | 15,549 |
Jan 03, 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 23,748 |
Jan 02, 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0402 | 0.0402 | 60,429 |
Dec 29, 2023 | 0.0437 | 0.0480 | 0.0392 | 0.0425 | 0.0425 | 97,000 |
Dec 28, 2023 | 0.0495 | 0.0495 | 0.0357 | 0.0475 | 0.0475 | 36,746 |
Dec 27, 2023 | 0.0361 | 0.0494 | 0.0361 | 0.0494 | 0.0494 | 171,534 |
Dec 26, 2023 | 0.0301 | 0.0450 | 0.0301 | 0.0450 | 0.0450 | 86,670 |
Dec 22, 2023 | 0.0319 | 0.0452 | 0.0319 | 0.0369 | 0.0369 | 127,418 |
Dec 21, 2023 | 0.0428 | 0.0495 | 0.0308 | 0.0425 | 0.0425 | 238,730 |
Dec 20, 2023 | 0.0440 | 0.0495 | 0.0328 | 0.0495 | 0.0495 | 66,368 |
Dec 19, 2023 | 0.0395 | 0.0490 | 0.0392 | 0.0417 | 0.0417 | 103,323 |
Dec 18, 2023 | 0.0490 | 0.0495 | 0.0395 | 0.0490 | 0.0490 | 10,800 |
Dec 15, 2023 | 0.0478 | 0.0479 | 0.0429 | 0.0479 | 0.0479 | 4,125 |
Dec 14, 2023 | 0.0480 | 0.0480 | 0.0395 | 0.0480 | 0.0480 | 14,488 |
Dec 13, 2023 | 0.0450 | 0.0498 | 0.0314 | 0.0379 | 0.0379 | 61,912 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0314 | 0.0500 | 0.0500 | 67,156 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0436 | 0.0489 | 0.0489 | 4,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |