Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 285,915 |
May 09, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 57,430 |
May 08, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 196,329 |
May 07, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 347,119 |
May 06, 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0490 | 0.0490 | 1,550,597 |
May 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,767 |
May 02, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 116,395 |
May 01, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 106,025 |
Apr 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 178,359 |
Apr 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
Apr 26, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 169,968 |
Apr 24, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 174,867 |
Apr 23, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 478,093 |
Apr 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
Apr 18, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 32,280 |
Apr 17, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 159,584 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 208,374 |
Apr 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 114,033 |
Apr 12, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 36,851 |
Apr 11, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 23,218 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 115,200 |
Apr 09, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Apr 08, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 71,480 |
Apr 05, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 65,321 |
Apr 04, 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 315,937 |
Apr 03, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 384,307 |
Apr 02, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 295,300 |
Mar 28, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 272,498 |
Mar 27, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 26, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1 |
Mar 25, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 139,739 |
Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,521 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,701 |
Mar 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 255,909 |
Mar 18, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,195 |
Mar 15, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 94,142 |
Mar 14, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 13,500 |
Mar 13, 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 53,479 |
Mar 12, 2024 | 0.0490 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 221,670 |
Mar 11, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Mar 08, 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 19,000 |
Mar 07, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 24,543 |
Mar 06, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 112,687 |
Mar 05, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 127,880 |
Mar 04, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 90,920 |
Mar 01, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,800 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 27,661 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,771 |
Feb 23, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 143,546 |
Feb 22, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 30,405 |
Feb 21, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 138,032 |
Feb 20, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 57,500 |
Feb 19, 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 350,546 |
Feb 16, 2024 | 0.0485 | 0.0520 | 0.0485 | 0.0520 | 0.0520 | 615,501 |
Feb 15, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 69,098 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,100 |
Feb 12, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 303,987 |
Feb 09, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,303 |
Feb 08, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 07, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 28,783 |
Feb 06, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 61,147 |
Feb 05, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 23,965 |
Feb 02, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 114,100 |
Feb 01, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 74,252 |
Jan 31, 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 376,359 |
Jan 30, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 163,358 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 24, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 185,718 |
Jan 23, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 430,089 |
Jan 22, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 425,475 |
Jan 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 26,509 |
Jan 18, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 83,125 |
Jan 17, 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 435,563 |
Jan 16, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 336,471 |
Jan 15, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 95,000 |
Jan 12, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 163,200 |
Jan 11, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,100 |
Jan 10, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 5,693 |
Jan 09, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 30,000 |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 111,792 |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
Jan 04, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 229,600 |
Jan 03, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jan 02, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 8,000 |
Dec 29, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 66,804 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 52,001 |
Dec 20, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 163,098 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 56,758 |
Dec 18, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 178,800 |
Dec 15, 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 158,507 |
Dec 14, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 55,215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |