Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0590 | 0.0590 | 26,350 |
Apr 24, 2024 | 0.0002 | 0.0625 | 0.0002 | 0.0590 | 0.0590 | 138,416 |
Apr 23, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 53,220 |
Apr 22, 2024 | 0.0610 | 0.0680 | 0.0610 | 0.0650 | 0.0650 | 112,175 |
Apr 19, 2024 | 0.0625 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 66,600 |
Apr 18, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 43,106 |
Apr 17, 2024 | 0.0675 | 0.0750 | 0.0571 | 0.0650 | 0.0650 | 74,475 |
Apr 16, 2024 | 0.0606 | 0.0640 | 0.0571 | 0.0571 | 0.0571 | 30,650 |
Apr 15, 2024 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 32,500 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,350 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0580 | 0.0580 | 0.0580 | 55,800 |
Apr 10, 2024 | 0.0572 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 27,642 |
Apr 09, 2024 | 0.0670 | 0.0670 | 0.0572 | 0.0572 | 0.0572 | 37,680 |
Apr 08, 2024 | 0.0680 | 0.0690 | 0.0572 | 0.0572 | 0.0572 | 84,165 |
Apr 05, 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0570 | 0.0570 | 141,042 |
Apr 04, 2024 | 0.0687 | 0.0687 | 0.0550 | 0.0550 | 0.0550 | 171,661 |
Apr 03, 2024 | 0.0651 | 0.0655 | 0.0651 | 0.0651 | 0.0651 | 26,775 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 126,845 |
Apr 01, 2024 | 0.0680 | 0.0800 | 0.0670 | 0.0800 | 0.0800 | 45,630 |
Mar 28, 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 21,707 |
Mar 27, 2024 | 0.0610 | 0.0799 | 0.0610 | 0.0700 | 0.0700 | 23,595 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0660 | 0.0660 | 0.0660 | 91,790 |
Mar 25, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 237,493 |
Mar 22, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0660 | 0.0660 | 241,084 |
Mar 21, 2024 | 0.0701 | 0.0780 | 0.0701 | 0.0701 | 0.0701 | 17,403 |
Mar 20, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 17,361 |
Mar 19, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 22,649 |
Mar 18, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 33,707 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 95,720 |
Mar 14, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 43,450 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 90,757 |
Mar 12, 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0721 | 0.0721 | 54,589 |
Mar 11, 2024 | 0.0720 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 100,956 |
Mar 08, 2024 | 0.0660 | 0.0800 | 0.0660 | 0.0720 | 0.0720 | 18,275 |
Mar 07, 2024 | 0.0780 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 76,053 |
Mar 06, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0759 | 0.0759 | 486,638 |
Mar 05, 2024 | 0.0750 | 0.0860 | 0.0750 | 0.0849 | 0.0849 | 323,204 |
Mar 04, 2024 | 0.0900 | 0.0900 | 0.0730 | 0.0750 | 0.0750 | 41,956 |
Mar 01, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0730 | 0.0730 | 24,040 |
Feb 29, 2024 | 0.0850 | 0.0850 | 0.0701 | 0.0701 | 0.0701 | 17,328 |
Feb 28, 2024 | 0.0799 | 0.0800 | 0.0721 | 0.0721 | 0.0721 | 305,591 |
Feb 27, 2024 | 0.0750 | 0.0800 | 0.0691 | 0.0800 | 0.0800 | 85,100 |
Feb 26, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 42,250 |
Feb 23, 2024 | 0.0660 | 0.0760 | 0.0650 | 0.0760 | 0.0760 | 105,795 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0660 | 0.0660 | 128,632 |
Feb 21, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 22,815 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 106,275 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 114,744 |
Feb 15, 2024 | 0.0700 | 0.0800 | 0.0651 | 0.0790 | 0.0790 | 36,125 |
Feb 14, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 45,900 |
Feb 13, 2024 | 0.0750 | 0.0785 | 0.0640 | 0.0640 | 0.0640 | 20,790 |
Feb 12, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0640 | 0.0640 | 19,887 |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 141,630 |
Feb 08, 2024 | 0.0850 | 0.0850 | 0.0625 | 0.0651 | 0.0651 | 71,052 |
Feb 07, 2024 | 0.0400 | 0.0750 | 0.0400 | 0.0750 | 0.0750 | 81,831 |
Feb 06, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 22,493 |
Feb 05, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 16,015 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 118,654 |
Feb 01, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 105,600 |
Jan 31, 2024 | 0.0870 | 0.0870 | 0.0700 | 0.0700 | 0.0700 | 96,703 |
Jan 30, 2024 | 0.0890 | 0.0890 | 0.0750 | 0.0760 | 0.0760 | 100,435 |
Jan 29, 2024 | 0.0800 | 0.0900 | 0.0650 | 0.0900 | 0.0900 | 465,540 |
Jan 26, 2024 | 0.0749 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 27,600 |
Jan 25, 2024 | 0.0650 | 0.0680 | 0.0560 | 0.0600 | 0.0600 | 124,673 |
Jan 24, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 154 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.0640 | 0.0640 | 0.0640 | 3,100 |
Jan 22, 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 812 |
Jan 19, 2024 | 0.0601 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 81,804 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 137,245 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,300 |
Jan 12, 2024 | 0.0550 | 0.0730 | 0.0550 | 0.0730 | 0.0730 | 545 |
Jan 11, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0799 | 0.0799 | 2,826 |
Jan 10, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 1,032,582 |
Jan 09, 2024 | 0.0699 | 0.0700 | 0.0500 | 0.0510 | 0.0510 | 32,093 |
Jan 08, 2024 | 0.0110 | 0.0700 | 0.0110 | 0.0699 | 0.0699 | 9,435 |
Jan 05, 2024 | 0.0520 | 0.0700 | 0.0410 | 0.0700 | 0.0700 | 596,172 |
Jan 04, 2024 | 0.0510 | 0.0700 | 0.0510 | 0.0700 | 0.0700 | 10,500 |
Jan 03, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0680 | 0.0680 | 800 |
Jan 02, 2024 | 0.0510 | 0.0604 | 0.0510 | 0.0604 | 0.0604 | 10,675 |
Dec 29, 2023 | 0.0699 | 0.0699 | 0.0510 | 0.0697 | 0.0697 | 12,046 |
Dec 28, 2023 | 0.0680 | 0.0700 | 0.0500 | 0.0505 | 0.0505 | 7,428 |
Dec 27, 2023 | 0.0500 | 0.0680 | 0.0500 | 0.0680 | 0.0680 | 4,096 |
Dec 26, 2023 | 0.0680 | 0.0680 | 0.0500 | 0.0550 | 0.0550 | 18,110 |
Dec 22, 2023 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 9,534 |
Dec 21, 2023 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 60,183 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 74,757 |
Dec 18, 2023 | 0.0700 | 0.0734 | 0.0510 | 0.0700 | 0.0700 | 34,550 |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0573 | 0.0600 | 0.0600 | 71,704 |
Dec 14, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 170,663 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0601 | 0.0601 | 200,928 |
Dec 12, 2023 | 0.0610 | 0.0800 | 0.0610 | 0.0800 | 0.0800 | 11,926 |
Dec 11, 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 4,649 |
Dec 08, 2023 | 0.0840 | 0.0840 | 0.0610 | 0.0800 | 0.0800 | 4,185 |
Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Dec 06, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 29,462 |
Dec 05, 2023 | 0.0830 | 0.0830 | 0.0730 | 0.0820 | 0.0820 | 5,895 |
Dec 04, 2023 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 808 |
Dec 01, 2023 | 0.1000 | 0.1000 | 0.0600 | 0.0641 | 0.0641 | 107,487 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |