Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0241 | 0.0264 | 0.0207 | 0.0216 | 0.0216 | 141,999 |
Jun 13, 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 8,000 |
Jun 12, 2024 | 0.0273 | 0.0274 | 0.0273 | 0.0274 | 0.0274 | 17,000 |
Jun 11, 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 5,000 |
Jun 10, 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Jun 07, 2024 | 0.0280 | 0.0280 | 0.0253 | 0.0253 | 0.0253 | 43,000 |
Jun 06, 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 10,000 |
Jun 05, 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Jun 04, 2024 | 0.0334 | 0.0334 | 0.0312 | 0.0312 | 0.0312 | 35,000 |
Jun 03, 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
May 31, 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
May 30, 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
May 29, 2024 | 0.0263 | 0.0332 | 0.0249 | 0.0332 | 0.0332 | 67,000 |
May 28, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
May 24, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 6,700 |
May 23, 2024 | 0.0288 | 0.0288 | 0.0271 | 0.0271 | 0.0271 | 14,349 |
May 22, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
May 21, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,250 |
May 20, 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | - |
May 17, 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 5,000 |
May 16, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
May 15, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
May 14, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
May 13, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
May 10, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
May 09, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 2,658 |
May 08, 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
May 07, 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
May 06, 2024 | 0.0282 | 0.0282 | 0.0216 | 0.0271 | 0.0271 | 4,800 |
May 03, 2024 | 0.0305 | 0.0305 | 0.0259 | 0.0259 | 0.0259 | 4,000 |
May 02, 2024 | 0.0298 | 0.0299 | 0.0262 | 0.0299 | 0.0299 | 15,000 |
May 01, 2024 | 0.0255 | 0.0297 | 0.0255 | 0.0297 | 0.0297 | 14,000 |
Apr 30, 2024 | 0.0275 | 0.0301 | 0.0258 | 0.0301 | 0.0301 | 16,000 |
Apr 29, 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
Apr 26, 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
Apr 25, 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 18,606 |
Apr 24, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
Apr 23, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 8,000 |
Apr 22, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 12,000 |
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 18, 2024 | 0.0275 | 0.0350 | 0.0267 | 0.0350 | 0.0350 | 269,661 |
Apr 17, 2024 | 0.0273 | 0.0280 | 0.0273 | 0.0280 | 0.0280 | 26,000 |
Apr 16, 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 70,000 |
Apr 15, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 594,000 |
Apr 12, 2024 | 0.0320 | 0.0323 | 0.0300 | 0.0323 | 0.0323 | 86,349 |
Apr 11, 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | - |
Apr 10, 2024 | 0.0280 | 0.0331 | 0.0280 | 0.0331 | 0.0331 | 40,050 |
Apr 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
Apr 02, 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
Apr 01, 2024 | 0.0250 | 0.0250 | 0.0233 | 0.0233 | 0.0233 | 54,000 |
Mar 28, 2024 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | - |
Mar 27, 2024 | 0.0239 | 0.0267 | 0.0239 | 0.0267 | 0.0267 | 60,000 |
Mar 26, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Mar 25, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,000 |
Mar 22, 2024 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 1,000 |
Mar 21, 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Mar 20, 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
Mar 19, 2024 | 0.0316 | 0.0316 | 0.0280 | 0.0287 | 0.0287 | 35,000 |
Mar 18, 2024 | 0.0194 | 0.0311 | 0.0194 | 0.0281 | 0.0281 | 44,802 |
Mar 15, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
Mar 14, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
Mar 13, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 8,500 |
Mar 12, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 33,000 |
Mar 11, 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 7,000 |
Mar 08, 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 37,000 |
Mar 07, 2024 | 0.0252 | 0.0275 | 0.0252 | 0.0275 | 0.0275 | 32,000 |
Mar 06, 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
Mar 05, 2024 | 0.0263 | 0.0263 | 0.0232 | 0.0232 | 0.0232 | 33,400 |
Mar 04, 2024 | 0.0350 | 0.0350 | 0.0238 | 0.0275 | 0.0275 | 42,789 |
Mar 01, 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 4,000 |
Feb 29, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb 28, 2024 | 0.0267 | 0.0320 | 0.0267 | 0.0320 | 0.0320 | 55,070 |
Feb 27, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 26, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 23, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 22, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 21, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 20, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 16, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 15, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 14, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 13, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 12, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,000 |
Feb 09, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 08, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 07, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 06, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 05, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 02, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 01, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Jan 31, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 2,000 |
Jan 30, 2024 | 0.0269 | 0.0269 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
Jan 29, 2024 | 0.0179 | 0.0218 | 0.0179 | 0.0187 | 0.0187 | 20,000 |
Jan 26, 2024 | 0.0219 | 0.0224 | 0.0177 | 0.0218 | 0.0218 | 100,000 |
Jan 25, 2024 | 0.0185 | 0.0230 | 0.0185 | 0.0230 | 0.0230 | 71,600 |
Jan 24, 2024 | 0.0233 | 0.0233 | 0.0189 | 0.0200 | 0.0200 | 53,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |