Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0801 | 0.0928 | 0.0724 | 0.0928 | 0.0928 | 109,500 |
May 01, 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 5,600 |
Apr 30, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 127,300 |
Apr 29, 2024 | 0.0610 | 0.0710 | 0.0610 | 0.0670 | 0.0670 | 433,200 |
Apr 26, 2024 | 0.0730 | 0.0730 | 0.0660 | 0.0660 | 0.0660 | 10,600 |
Apr 25, 2024 | 0.0670 | 0.0780 | 0.0650 | 0.0700 | 0.0700 | 58,700 |
Apr 24, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 18,500 |
Apr 23, 2024 | 0.0900 | 0.0900 | 0.0710 | 0.0790 | 0.0790 | 45,800 |
Apr 22, 2024 | 0.0900 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 237,900 |
Apr 19, 2024 | 0.1030 | 0.1030 | 0.0950 | 0.0970 | 0.0970 | 400,200 |
Apr 18, 2024 | 0.1040 | 0.1040 | 0.0970 | 0.1020 | 0.1020 | 114,000 |
Apr 17, 2024 | 0.1010 | 0.1030 | 0.1000 | 0.1020 | 0.1020 | 26,400 |
Apr 16, 2024 | 0.1020 | 0.1050 | 0.0990 | 0.1020 | 0.1020 | 132,800 |
Apr 15, 2024 | 0.0970 | 0.1030 | 0.0830 | 0.1030 | 0.1030 | 561,400 |
Apr 12, 2024 | 0.1000 | 0.1020 | 0.0920 | 0.0960 | 0.0960 | 113,000 |
Apr 11, 2024 | 0.0870 | 0.1040 | 0.0870 | 0.1020 | 0.1020 | 437,800 |
Apr 10, 2024 | 0.0860 | 0.0890 | 0.0800 | 0.0890 | 0.0890 | 359,000 |
Apr 09, 2024 | 0.0890 | 0.0930 | 0.0800 | 0.0840 | 0.0840 | 403,200 |
Apr 08, 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 62,100 |
Apr 05, 2024 | 0.0960 | 0.0970 | 0.0860 | 0.0940 | 0.0940 | 191,400 |
Apr 04, 2024 | 0.0890 | 0.0970 | 0.0810 | 0.0970 | 0.0970 | 574,400 |
Apr 03, 2024 | 0.0870 | 0.1020 | 0.0840 | 0.0890 | 0.0890 | 526,100 |
Apr 02, 2024 | 0.0760 | 0.0890 | 0.0720 | 0.0890 | 0.0890 | 1,064,800 |
Apr 01, 2024 | 0.0600 | 0.0860 | 0.0570 | 0.0820 | 0.0820 | 2,231,100 |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Mar 27, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100 |
Mar 26, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 2,000 |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 900 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Mar 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
Mar 19, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 4,300 |
Mar 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 15, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 14, 2024 | 0.0570 | 0.0570 | 0.0480 | 0.0480 | 0.0480 | 31,300 |
Mar 13, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 45,100 |
Mar 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Mar 11, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 1,700 |
Mar 08, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 07, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,100 |
Mar 06, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 05, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 900 |
Mar 04, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
Mar 01, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 29, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,300 |
Feb 28, 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 12,000 |
Feb 27, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
Feb 26, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 23, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 22, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 3,800 |
Feb 21, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,100 |
Feb 20, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 4,100 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,200 |
Feb 15, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 21,100 |
Feb 14, 2024 | 0.0610 | 0.0610 | 0.0540 | 0.0540 | 0.0540 | 12,000 |
Feb 13, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,500 |
Feb 12, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 3,800 |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,500 |
Feb 08, 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 7,600 |
Feb 07, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 |
Feb 06, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 1,900 |
Feb 05, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 02, 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 900 |
Feb 01, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Jan 31, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 2,100 |
Jan 30, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Jan 29, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
Jan 26, 2024 | 0.0610 | 0.0720 | 0.0610 | 0.0720 | 0.0720 | 11,000 |
Jan 25, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 12,100 |
Jan 24, 2024 | 0.0720 | 0.0730 | 0.0630 | 0.0630 | 0.0630 | 19,500 |
Jan 23, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 2,700 |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0730 | 0.0730 | 0.0730 | 33,500 |
Jan 19, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 18, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 17, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 1,000 |
Jan 16, 2024 | 0.0810 | 0.0810 | 0.0700 | 0.0720 | 0.0720 | 25,100 |
Jan 12, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 |
Jan 11, 2024 | 0.0830 | 0.0960 | 0.0830 | 0.0940 | 0.0940 | 14,900 |
Jan 10, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0780 | 0.0780 | 76,400 |
Jan 09, 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 3,600 |
Jan 08, 2024 | 0.0410 | 0.0520 | 0.0410 | 0.0520 | 0.0520 | 2,300 |
Jan 05, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,400 |
Jan 04, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 5,000 |
Jan 03, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,200 |
Jan 02, 2024 | 0.0600 | 0.0680 | 0.0580 | 0.0680 | 0.0680 | 30,000 |
Dec 29, 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 18,300 |
Dec 28, 2023 | 0.0580 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 7,700 |
Dec 27, 2023 | 0.0600 | 0.0640 | 0.0560 | 0.0560 | 0.0560 | 7,400 |
Dec 26, 2023 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 4,100 |
Dec 22, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,400 |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
Dec 20, 2023 | 0.0590 | 0.0610 | 0.0560 | 0.0590 | 0.0590 | 11,500 |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 18, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
Dec 15, 2023 | 0.0640 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 6,600 |
Dec 14, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,200 |
Dec 13, 2023 | 0.0530 | 0.0630 | 0.0530 | 0.0610 | 0.0610 | 56,500 |
Dec 12, 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 8,000 |
Dec 11, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 15,000 |
Dec 08, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |