Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 23,720 |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 17,387 |
May 27, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 37,536 |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 11,955 |
May 21, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,475 |
May 20, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 45,671 |
May 17, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 21,619 |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 34,924 |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 71,283 |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,465 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 6,760 |
May 01, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 18,523 |
Apr 30, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 21,425 |
Apr 29, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 5,488 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 5,622 |
Apr 22, 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 28,306 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 0.0830 | 0.0890 | 0.0830 | 0.0880 | 0.0880 | 30,146 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 56,588 |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 20,600 |
Apr 11, 2024 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 33,658 |
Apr 10, 2024 | 0.0840 | 0.0890 | 0.0790 | 0.0850 | 0.0850 | 73,101 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 930 |
Apr 05, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 5,845 |
Apr 04, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 20,969 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 9,331 |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,500 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 469 |
Mar 13, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 15,727 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,743 |
Mar 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,619 |
Mar 07, 2024 | 0.0790 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 37,285 |
Mar 06, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 17,329 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 16,108 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,800 |
Feb 29, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 3,230 |
Feb 28, 2024 | 0.0820 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 22,813 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 6,964 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 11,040 |
Feb 16, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 31,201 |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 20,260 |
Feb 13, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 9,984 |
Feb 12, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 37,560 |
Feb 09, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 1,546 |
Feb 08, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 19,586 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,757 |
Feb 05, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20 |
Feb 02, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 8,697 |
Feb 01, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20 |
Jan 31, 2024 | 0.0860 | 0.0860 | 0.0820 | 0.0840 | 0.0840 | 27,900 |
Jan 30, 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 30,078 |
Jan 29, 2024 | 0.0730 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 51,857 |
Jan 25, 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 5,880 |
Jan 24, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 23,188 |
Jan 23, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 44,978 |
Jan 22, 2024 | 0.0910 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 4,240 |
Jan 19, 2024 | 0.0990 | 0.0990 | 0.0980 | 0.0980 | 0.0980 | 48,553 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 |
Jan 16, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 26,658 |
Jan 15, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 453 |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,700 |
Jan 10, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 14,477 |
Jan 09, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 75,943 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |