Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0741 | 0.0755 | 0.0755 | 8,501 |
Apr 23, 2024 | 0.0853 | 0.0892 | 0.0750 | 0.0750 | 0.0750 | 156,014 |
Apr 22, 2024 | 0.0979 | 0.1070 | 0.0860 | 0.0892 | 0.0892 | 338,320 |
Apr 19, 2024 | 0.0970 | 0.0970 | 0.0750 | 0.0888 | 0.0888 | 140,650 |
Apr 18, 2024 | 0.0891 | 0.0891 | 0.0747 | 0.0800 | 0.0800 | 497,817 |
Apr 17, 2024 | 0.0700 | 0.0800 | 0.0646 | 0.0780 | 0.0780 | 509,357 |
Apr 16, 2024 | 0.0634 | 0.0725 | 0.0634 | 0.0725 | 0.0725 | 109,425 |
Apr 15, 2024 | 0.0570 | 0.0661 | 0.0570 | 0.0625 | 0.0625 | 88,006 |
Apr 12, 2024 | 0.0666 | 0.0699 | 0.0665 | 0.0665 | 0.0665 | 26,600 |
Apr 11, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 245,412 |
Apr 10, 2024 | 0.0672 | 0.0701 | 0.0672 | 0.0698 | 0.0698 | 58,618 |
Apr 09, 2024 | 0.0812 | 0.0812 | 0.0612 | 0.0612 | 0.0612 | 537,182 |
Apr 08, 2024 | 0.0787 | 0.0787 | 0.0580 | 0.0706 | 0.0706 | 1,856,376 |
Apr 05, 2024 | 0.0500 | 0.0752 | 0.0500 | 0.0600 | 0.0600 | 1,496,500 |
Apr 04, 2024 | 0.0544 | 0.0580 | 0.0544 | 0.0554 | 0.0554 | 592,000 |
Apr 03, 2024 | 0.0620 | 0.0630 | 0.0506 | 0.0568 | 0.0568 | 90,454 |
Apr 02, 2024 | 0.0549 | 0.0620 | 0.0549 | 0.0583 | 0.0583 | 58,400 |
Apr 01, 2024 | 0.0510 | 0.0620 | 0.0510 | 0.0525 | 0.0525 | 58,315 |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 26, 2024 | 0.0604 | 0.0604 | 0.0543 | 0.0550 | 0.0550 | 4,065 |
Mar 25, 2024 | 0.0542 | 0.0562 | 0.0542 | 0.0562 | 0.0562 | 10,170 |
Mar 22, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 800 |
Mar 21, 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 3,715 |
Mar 20, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Mar 19, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 30,000 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Mar 15, 2024 | 0.0563 | 0.0580 | 0.0563 | 0.0580 | 0.0580 | 7,000 |
Mar 14, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 13, 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 30,017 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
Mar 05, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 168 |
Mar 04, 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 5,225 |
Mar 01, 2024 | 0.0512 | 0.0512 | 0.0468 | 0.0468 | 0.0468 | 4,500 |
Feb 29, 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 3,425 |
Feb 28, 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
Feb 27, 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
Feb 26, 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
Feb 23, 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 15,000 |
Feb 22, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 10,000 |
Feb 21, 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 875 |
Feb 20, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Feb 16, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Feb 15, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Feb 14, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Feb 13, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 32,000 |
Feb 12, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 425 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 07, 2024 | 0.0505 | 0.0545 | 0.0500 | 0.0500 | 0.0500 | 27,190 |
Feb 06, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 884 |
Feb 05, 2024 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 3,500 |
Feb 02, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
Feb 01, 2024 | 0.0540 | 0.0574 | 0.0540 | 0.0542 | 0.0542 | 4,750 |
Jan 31, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Jan 30, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 74,387 |
Jan 29, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 33,500 |
Jan 26, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 1,000 |
Jan 25, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jan 24, 2024 | 0.0630 | 0.0630 | 0.0575 | 0.0575 | 0.0575 | 80,000 |
Jan 23, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Jan 22, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Jan 19, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 29,000 |
Jan 18, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Jan 17, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 14,000 |
Jan 16, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jan 12, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jan 11, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jan 10, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jan 09, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 19,005 |
Jan 08, 2024 | 0.0554 | 0.0613 | 0.0554 | 0.0613 | 0.0613 | 23,000 |
Jan 05, 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 5,000 |
Jan 04, 2024 | 0.0740 | 0.0756 | 0.0563 | 0.0662 | 0.0662 | 227,000 |
Jan 03, 2024 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | - |
Jan 02, 2024 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 4,000 |
Dec 29, 2023 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 560 |
Dec 28, 2023 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Dec 27, 2023 | 0.0610 | 0.0696 | 0.0610 | 0.0695 | 0.0695 | 59,000 |
Dec 26, 2023 | 0.0620 | 0.0645 | 0.0615 | 0.0645 | 0.0645 | 80,850 |
Dec 22, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 18,002 |
Dec 21, 2023 | 0.0565 | 0.0579 | 0.0549 | 0.0579 | 0.0579 | 36,535 |
Dec 20, 2023 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 100,085 |
Dec 19, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 10,100 |
Dec 18, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,000 |
Dec 15, 2023 | 0.0549 | 0.0561 | 0.0549 | 0.0561 | 0.0561 | 31,500 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0514 | 0.0540 | 0.0540 | 44,500 |
Dec 13, 2023 | 0.0477 | 0.0520 | 0.0477 | 0.0520 | 0.0520 | 60,000 |
Dec 12, 2023 | 0.0580 | 0.0615 | 0.0538 | 0.0615 | 0.0615 | 20,651 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Dec 08, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 35,000 |
Dec 07, 2023 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | - |
Dec 06, 2023 | 0.0529 | 0.0612 | 0.0529 | 0.0612 | 0.0612 | 11,005 |
Dec 05, 2023 | 0.0545 | 0.0545 | 0.0539 | 0.0539 | 0.0539 | 7,500 |
Dec 04, 2023 | 0.0449 | 0.0518 | 0.0449 | 0.0518 | 0.0518 | 73,250 |
Dec 01, 2023 | 0.0454 | 0.0454 | 0.0428 | 0.0432 | 0.0432 | 52,088 |
Nov 30, 2023 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |