Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1252 | 0.1454 | 0.1248 | 0.1454 | 0.1454 | 108,100 |
Apr 30, 2024 | 0.1200 | 0.1218 | 0.1150 | 0.1210 | 0.1210 | 61,866 |
Apr 29, 2024 | 0.1350 | 0.1350 | 0.1229 | 0.1313 | 0.1313 | 98,340 |
Apr 26, 2024 | 0.1530 | 0.1532 | 0.1116 | 0.1328 | 0.1328 | 224,115 |
Apr 25, 2024 | 0.1751 | 0.1751 | 0.1751 | 0.1751 | 0.1751 | - |
Apr 24, 2024 | 0.1800 | 0.1800 | 0.1751 | 0.1751 | 0.1751 | 3,250 |
Apr 23, 2024 | 0.1833 | 0.1833 | 0.1777 | 0.1800 | 0.1800 | 48,830 |
Apr 22, 2024 | 0.1965 | 0.1965 | 0.1889 | 0.1900 | 0.1900 | 41,000 |
Apr 19, 2024 | 0.1943 | 0.2000 | 0.1943 | 0.1975 | 0.1975 | 28,143 |
Apr 18, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 12,057 |
Apr 17, 2024 | 0.1999 | 0.1999 | 0.1915 | 0.1915 | 0.1915 | 18,400 |
Apr 16, 2024 | 0.1955 | 0.1990 | 0.1884 | 0.1939 | 0.1939 | 103,116 |
Apr 15, 2024 | 0.2019 | 0.2019 | 0.1877 | 0.1995 | 0.1995 | 36,750 |
Apr 12, 2024 | 0.1900 | 0.2090 | 0.1900 | 0.2000 | 0.2000 | 92,939 |
Apr 11, 2024 | 0.1877 | 0.1877 | 0.1776 | 0.1810 | 0.1810 | 30,800 |
Apr 10, 2024 | 0.1911 | 0.1927 | 0.1845 | 0.1845 | 0.1845 | 37,900 |
Apr 09, 2024 | 0.2028 | 0.2028 | 0.1952 | 0.1952 | 0.1952 | 1,100 |
Apr 08, 2024 | 0.1998 | 0.2033 | 0.1900 | 0.1900 | 0.1900 | 81,657 |
Apr 05, 2024 | 0.2025 | 0.2048 | 0.1930 | 0.2020 | 0.2020 | 39,414 |
Apr 04, 2024 | 0.2000 | 0.2021 | 0.1969 | 0.2000 | 0.2000 | 32,345 |
Apr 03, 2024 | 0.1694 | 0.2000 | 0.1694 | 0.2000 | 0.2000 | 47,050 |
Apr 02, 2024 | 0.1730 | 0.1730 | 0.1720 | 0.1730 | 0.1730 | 32,016 |
Apr 01, 2024 | 0.1660 | 0.1690 | 0.1654 | 0.1690 | 0.1690 | 26,000 |
Mar 28, 2024 | 0.1503 | 0.1650 | 0.1503 | 0.1591 | 0.1591 | 30,177 |
Mar 27, 2024 | 0.1508 | 0.1515 | 0.1425 | 0.1444 | 0.1444 | 31,810 |
Mar 26, 2024 | 0.1444 | 0.1638 | 0.1442 | 0.1609 | 0.1609 | 19,000 |
Mar 25, 2024 | 0.1432 | 0.1460 | 0.1427 | 0.1448 | 0.1448 | 12,066 |
Mar 22, 2024 | 0.1582 | 0.1582 | 0.1421 | 0.1421 | 0.1421 | 11,117 |
Mar 21, 2024 | 0.1339 | 0.1470 | 0.1281 | 0.1447 | 0.1447 | 138,021 |
Mar 20, 2024 | 0.1174 | 0.1300 | 0.1141 | 0.1300 | 0.1300 | 77,260 |
Mar 19, 2024 | 0.1220 | 0.1220 | 0.1160 | 0.1174 | 0.1174 | 69,708 |
Mar 18, 2024 | 0.1320 | 0.1320 | 0.1150 | 0.1220 | 0.1220 | 117,044 |
Mar 15, 2024 | 0.1280 | 0.1290 | 0.1243 | 0.1260 | 0.1260 | 124,103 |
Mar 14, 2024 | 0.1410 | 0.1410 | 0.1297 | 0.1300 | 0.1300 | 65,800 |
Mar 13, 2024 | 0.1470 | 0.1470 | 0.1280 | 0.1369 | 0.1369 | 71,720 |
Mar 12, 2024 | 0.1450 | 0.1487 | 0.1450 | 0.1480 | 0.1480 | 7,800 |
Mar 11, 2024 | 0.1447 | 0.1450 | 0.1335 | 0.1401 | 0.1401 | 55,001 |
Mar 08, 2024 | 0.1404 | 0.1450 | 0.1324 | 0.1405 | 0.1405 | 150,471 |
Mar 07, 2024 | 0.1300 | 0.1340 | 0.1223 | 0.1284 | 0.1284 | 127,266 |
Mar 06, 2024 | 0.1460 | 0.1484 | 0.1200 | 0.1275 | 0.1275 | 290,575 |
Mar 05, 2024 | 0.1900 | 0.2110 | 0.1370 | 0.1370 | 0.1370 | 287,732 |
Mar 04, 2024 | 0.1943 | 0.1946 | 0.1880 | 0.1920 | 0.1920 | 33,181 |
Mar 01, 2024 | 0.1701 | 0.1998 | 0.1701 | 0.1998 | 0.1998 | 71,300 |
Feb 29, 2024 | 0.1700 | 0.2009 | 0.1487 | 0.1978 | 0.1978 | 43,800 |
Feb 28, 2024 | 0.1165 | 0.1582 | 0.1162 | 0.1582 | 0.1582 | 75,126 |
Feb 27, 2024 | 0.1350 | 0.1455 | 0.1184 | 0.1221 | 0.1221 | 55,145 |
Feb 26, 2024 | 0.1600 | 0.1600 | 0.1200 | 0.1300 | 0.1300 | 284,487 |
Feb 23, 2024 | 0.1660 | 0.1660 | 0.1650 | 0.1653 | 0.1653 | 24,460 |
Feb 22, 2024 | 0.1802 | 0.1802 | 0.1569 | 0.1673 | 0.1673 | 266,500 |
Feb 21, 2024 | 0.2128 | 0.2128 | 0.1800 | 0.1920 | 0.1920 | 95,471 |
Feb 20, 2024 | 0.2102 | 0.2102 | 0.2000 | 0.2022 | 0.2022 | 36,050 |
Feb 16, 2024 | 0.2020 | 0.2020 | 0.1955 | 0.2000 | 0.2000 | 41,822 |
Feb 15, 2024 | 0.2120 | 0.2120 | 0.2025 | 0.2078 | 0.2078 | 76,200 |
Feb 14, 2024 | 0.2062 | 0.2150 | 0.2057 | 0.2150 | 0.2150 | 212,875 |
Feb 13, 2024 | 0.2180 | 0.2210 | 0.2022 | 0.2022 | 0.2022 | 75,917 |
Feb 12, 2024 | 0.2157 | 0.2201 | 0.2140 | 0.2180 | 0.2180 | 49,625 |
Feb 09, 2024 | 0.1960 | 0.2025 | 0.1904 | 0.1904 | 0.1904 | 39,410 |
Feb 08, 2024 | 0.2277 | 0.2277 | 0.1902 | 0.1910 | 0.1910 | 191,855 |
Feb 07, 2024 | 0.2332 | 0.2348 | 0.2184 | 0.2184 | 0.2184 | 63,940 |
Feb 06, 2024 | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 8,869 |
Feb 05, 2024 | 0.2780 | 0.2780 | 0.2300 | 0.2587 | 0.2587 | 77,860 |
Feb 02, 2024 | 0.2652 | 0.2680 | 0.2462 | 0.2680 | 0.2680 | 36,799 |
Feb 01, 2024 | 0.2727 | 0.2775 | 0.2566 | 0.2622 | 0.2622 | 217,538 |
Jan 31, 2024 | 0.2816 | 0.3100 | 0.2759 | 0.2774 | 0.2774 | 492,856 |
Jan 30, 2024 | 0.3330 | 0.3330 | 0.3165 | 0.3165 | 0.3165 | 75,007 |
Jan 29, 2024 | 0.3500 | 0.3500 | 0.3318 | 0.3500 | 0.3500 | 37,076 |
Jan 26, 2024 | 0.3455 | 0.3497 | 0.3383 | 0.3383 | 0.3383 | 25,054 |
Jan 25, 2024 | 0.3638 | 0.3638 | 0.3500 | 0.3500 | 0.3500 | 16,540 |
Jan 24, 2024 | 0.3645 | 0.3700 | 0.3610 | 0.3700 | 0.3700 | 37,645 |
Jan 23, 2024 | 0.3834 | 0.3834 | 0.3645 | 0.3680 | 0.3680 | 24,252 |
Jan 22, 2024 | 0.3759 | 0.3762 | 0.3711 | 0.3762 | 0.3762 | 31,010 |
Jan 19, 2024 | 0.3820 | 0.3868 | 0.3774 | 0.3868 | 0.3868 | 19,070 |
Jan 18, 2024 | 0.3877 | 0.4070 | 0.3877 | 0.4070 | 0.4070 | 10,440 |
Jan 17, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 14,800 |
Jan 16, 2024 | 0.4090 | 0.4180 | 0.3962 | 0.4075 | 0.4075 | 35,350 |
Jan 12, 2024 | 0.4100 | 0.4252 | 0.4017 | 0.4182 | 0.4182 | 46,550 |
Jan 11, 2024 | 0.4096 | 0.4129 | 0.3978 | 0.4129 | 0.4129 | 15,001 |
Jan 10, 2024 | 0.4300 | 0.4300 | 0.4063 | 0.4141 | 0.4141 | 6,953 |
Jan 09, 2024 | 0.4400 | 0.4400 | 0.4168 | 0.4255 | 0.4255 | 79,920 |
Jan 08, 2024 | 0.4300 | 0.4420 | 0.4300 | 0.4420 | 0.4420 | 21,177 |
Jan 05, 2024 | 0.4325 | 0.4362 | 0.4290 | 0.4362 | 0.4362 | 52,207 |
Jan 04, 2024 | 0.4380 | 0.4454 | 0.4351 | 0.4351 | 0.4351 | 14,525 |
Jan 03, 2024 | 0.4493 | 0.4520 | 0.4493 | 0.4520 | 0.4520 | 665 |
Jan 02, 2024 | 0.4507 | 0.4692 | 0.4473 | 0.4520 | 0.4520 | 53,126 |
Dec 29, 2023 | 0.4568 | 0.4569 | 0.4506 | 0.4507 | 0.4507 | 14,450 |
Dec 28, 2023 | 0.4460 | 0.4584 | 0.4456 | 0.4496 | 0.4496 | 54,094 |
Dec 27, 2023 | 0.4710 | 0.4710 | 0.4529 | 0.4588 | 0.4588 | 63,819 |
Dec 26, 2023 | 0.4555 | 0.4994 | 0.4555 | 0.4767 | 0.4767 | 19,560 |
Dec 22, 2023 | 0.4584 | 0.4720 | 0.4406 | 0.4720 | 0.4720 | 32,093 |
Dec 21, 2023 | 0.4520 | 0.4520 | 0.4392 | 0.4438 | 0.4438 | 83,350 |
Dec 20, 2023 | 0.4660 | 0.4660 | 0.4332 | 0.4540 | 0.4540 | 83,190 |
Dec 19, 2023 | 0.4653 | 0.4689 | 0.4610 | 0.4689 | 0.4689 | 18,468 |
Dec 18, 2023 | 0.4763 | 0.4763 | 0.4500 | 0.4661 | 0.4661 | 67,142 |
Dec 15, 2023 | 0.4708 | 0.4763 | 0.4534 | 0.4689 | 0.4689 | 15,868 |
Dec 14, 2023 | 0.4900 | 0.5110 | 0.4645 | 0.4645 | 0.4645 | 65,950 |
Dec 13, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4664 | 0.4664 | 57,634 |
Dec 12, 2023 | 0.4634 | 0.4658 | 0.4535 | 0.4535 | 0.4535 | 55,669 |
Dec 11, 2023 | 0.4994 | 0.4994 | 0.4800 | 0.4800 | 0.4800 | 51,440 |
Dec 08, 2023 | 0.5000 | 0.5020 | 0.4810 | 0.4810 | 0.4810 | 21,021 |
Dec 07, 2023 | 0.5000 | 0.5000 | 0.4849 | 0.4880 | 0.4880 | 1,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |