Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | - |
May 01, 2024 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | - |
Apr 30, 2024 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | 0.1405 | - |
Apr 29, 2024 | 0.1599 | 0.1599 | 0.1405 | 0.1405 | 0.1405 | 622 |
Apr 26, 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
Apr 25, 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
Apr 24, 2024 | 0.1327 | 0.1327 | 0.1260 | 0.1260 | 0.1260 | 6,446 |
Apr 23, 2024 | 0.1276 | 0.1629 | 0.1260 | 0.1629 | 0.1629 | 21,867 |
Apr 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,380 |
Apr 19, 2024 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | - |
Apr 18, 2024 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | - |
Apr 17, 2024 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 408 |
Apr 16, 2024 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | - |
Apr 15, 2024 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | 0.1655 | 3,000 |
Apr 12, 2024 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | - |
Apr 11, 2024 | 0.1388 | 0.1388 | 0.1337 | 0.1337 | 0.1337 | 596 |
Apr 10, 2024 | 0.1467 | 0.1467 | 0.1274 | 0.1274 | 0.1274 | 1,607 |
Apr 09, 2024 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | - |
Apr 08, 2024 | 0.1847 | 0.2047 | 0.1847 | 0.2047 | 0.2047 | 679 |
Apr 05, 2024 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | - |
Apr 04, 2024 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 101 |
Apr 03, 2024 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | - |
Apr 02, 2024 | 0.1365 | 0.2047 | 0.1365 | 0.2047 | 0.2047 | 25,672 |
Apr 01, 2024 | 0.1365 | 0.2373 | 0.1365 | 0.2373 | 0.2373 | 1,509 |
Mar 28, 2024 | 0.1788 | 0.1788 | 0.1788 | 0.1788 | 0.1788 | - |
Mar 27, 2024 | 0.2460 | 0.2460 | 0.1788 | 0.1788 | 0.1788 | 967 |
Mar 26, 2024 | 0.1659 | 0.2465 | 0.1659 | 0.2172 | 0.2172 | 14,587 |
Mar 25, 2024 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | - |
Mar 22, 2024 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 585 |
Mar 21, 2024 | 0.1381 | 0.2458 | 0.1365 | 0.2458 | 0.2458 | 3,817 |
Mar 20, 2024 | 0.1433 | 0.1500 | 0.1433 | 0.1433 | 0.1433 | 13,198 |
Mar 19, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | - |
Mar 18, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | - |
Mar 15, 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 4,065 |
Mar 14, 2024 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | - |
Mar 13, 2024 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | 0.2365 | 200 |
Mar 12, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
Mar 11, 2024 | 0.2572 | 0.2572 | 0.1560 | 0.1560 | 0.1560 | 753 |
Mar 08, 2024 | 0.1365 | 0.2500 | 0.1365 | 0.1457 | 0.1457 | 8,990 |
Mar 07, 2024 | 0.1682 | 0.2475 | 0.1682 | 0.2475 | 0.2475 | 1,002 |
Mar 06, 2024 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 502 |
Mar 05, 2024 | 0.2378 | 0.2378 | 0.2378 | 0.2378 | 0.2378 | - |
Mar 04, 2024 | 0.2378 | 0.2378 | 0.1320 | 0.2378 | 0.2378 | 500 |
Mar 01, 2024 | 0.2496 | 0.2496 | 0.2496 | 0.2496 | 0.2496 | 718 |
Feb 29, 2024 | 0.1373 | 0.2500 | 0.1373 | 0.2500 | 0.2500 | 482 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 27, 2024 | 0.2587 | 0.2587 | 0.2500 | 0.2500 | 0.2500 | 215 |
Feb 26, 2024 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 653 |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 22, 2024 | 0.1466 | 0.2500 | 0.1466 | 0.2500 | 0.2500 | 400 |
Feb 21, 2024 | 0.1316 | 0.2400 | 0.1316 | 0.2400 | 0.2400 | 3,564 |
Feb 20, 2024 | 0.1502 | 0.2500 | 0.1502 | 0.2467 | 0.2467 | 6,215 |
Feb 16, 2024 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 0.1431 | 669 |
Feb 15, 2024 | 0.2366 | 0.2366 | 0.2366 | 0.2366 | 0.2366 | 624 |
Feb 14, 2024 | 0.2467 | 0.2467 | 0.2002 | 0.2056 | 0.2056 | 11,900 |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.1131 | 0.2328 | 0.2328 | 7,117 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 161 |
Feb 09, 2024 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | - |
Feb 08, 2024 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 684 |
Feb 07, 2024 | 0.2899 | 0.2899 | 0.2700 | 0.2700 | 0.2700 | 2,388 |
Feb 06, 2024 | 0.1417 | 0.2900 | 0.1417 | 0.2900 | 0.2900 | 1,391 |
Feb 05, 2024 | 0.2110 | 0.3100 | 0.2110 | 0.3100 | 0.3100 | 301 |
Feb 02, 2024 | 0.2500 | 0.2776 | 0.2500 | 0.2575 | 0.2575 | 5,088 |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 31, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200 |
Jan 30, 2024 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | - |
Jan 29, 2024 | 0.2200 | 0.3399 | 0.2200 | 0.3399 | 0.3399 | 1,517 |
Jan 26, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 335 |
Jan 25, 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 1,000 |
Jan 24, 2024 | 0.2600 | 0.3398 | 0.2600 | 0.3398 | 0.3398 | 1,604 |
Jan 23, 2024 | 0.3300 | 0.3460 | 0.3300 | 0.3460 | 0.3460 | 5,500 |
Jan 22, 2024 | 0.2513 | 0.3500 | 0.2510 | 0.2510 | 0.2510 | 3,920 |
Jan 19, 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
Jan 18, 2024 | 0.3895 | 0.3900 | 0.3000 | 0.3175 | 0.3175 | 18,981 |
Jan 17, 2024 | 0.2750 | 0.3620 | 0.2750 | 0.3620 | 0.3620 | 700 |
Jan 16, 2024 | 0.3613 | 0.3800 | 0.3613 | 0.3623 | 0.3623 | 3,264 |
Jan 12, 2024 | 0.2825 | 0.4000 | 0.2825 | 0.3900 | 0.3900 | 9,938 |
Jan 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Jan 10, 2024 | 0.2703 | 0.3500 | 0.2703 | 0.3500 | 0.3500 | 15,835 |
Jan 09, 2024 | 0.2706 | 0.3995 | 0.2700 | 0.3995 | 0.3995 | 5,215 |
Jan 08, 2024 | 0.2810 | 0.2880 | 0.2800 | 0.2880 | 0.2880 | 13,383 |
Jan 05, 2024 | 0.2810 | 0.3990 | 0.2810 | 0.3790 | 0.3790 | 2,677 |
Jan 04, 2024 | 0.2800 | 0.5000 | 0.2800 | 0.5000 | 0.5000 | 462 |
Jan 03, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 799 |
Jan 02, 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 300 |
Dec 29, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,035 |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 6,664 |
Dec 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,025 |
Dec 26, 2023 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | 0.2501 | 1,407 |
Dec 22, 2023 | 0.2669 | 0.2669 | 0.2669 | 0.2669 | 0.2669 | 3,001 |
Dec 21, 2023 | 0.2513 | 0.4000 | 0.2513 | 0.3175 | 0.3175 | 1,221 |
Dec 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 240 |
Dec 19, 2023 | 0.2512 | 0.2512 | 0.2512 | 0.2512 | 0.2512 | 245 |
Dec 18, 2023 | 0.2500 | 0.3995 | 0.2500 | 0.3500 | 0.3500 | 1,014 |
Dec 15, 2023 | 0.2877 | 0.4200 | 0.2500 | 0.3040 | 0.3040 | 48,440 |
Dec 14, 2023 | 0.2000 | 0.2950 | 0.2000 | 0.2000 | 0.2000 | 13,146 |
Dec 13, 2023 | 0.1800 | 0.1800 | 0.1353 | 0.1353 | 0.1353 | 2,078 |
Dec 12, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 205 |
Dec 08, 2023 | 0.1800 | 0.1900 | 0.1075 | 0.1542 | 0.1542 | 74,356 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |