Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
May 16, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 15,008 |
May 15, 2024 | 0.0590 | 0.0660 | 0.0590 | 0.0660 | 0.0660 | 172,752 |
May 14, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 131,733 |
May 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 239,636 |
May 10, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
May 09, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
May 08, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
May 07, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0630 | 0.0630 | 111,803 |
May 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 110,652 |
May 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
May 01, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 201,532 |
Apr 30, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 356,497 |
Apr 29, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 64,107 |
Apr 26, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 120,358 |
Apr 24, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 23, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 140,358 |
Apr 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 19, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 |
Apr 18, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Apr 17, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 69,999 |
Apr 16, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,814 |
Apr 15, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 281,897 |
Apr 12, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 133,966 |
Apr 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 140,582 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 100,585 |
Apr 08, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 15,415 |
Apr 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 03, 2024 | 0.0600 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 237,123 |
Apr 02, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 28, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 27, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 227,256 |
Mar 26, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 38,664 |
Mar 25, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,075 |
Mar 22, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 21, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 20, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 129,095 |
Mar 19, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 18, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 29,891 |
Mar 15, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 68,654 |
Mar 14, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 13, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 496,446 |
Mar 12, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 9,551 |
Mar 08, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 268,093 |
Mar 07, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 06, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 169,778 |
Mar 05, 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 217,760 |
Mar 04, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 36,924 |
Mar 01, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 29, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 62,489 |
Feb 28, 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 45,969 |
Feb 27, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 101,592 |
Feb 26, 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 58,971 |
Feb 23, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 106,084 |
Feb 22, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Feb 21, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 55,000 |
Feb 20, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 1,892 |
Feb 19, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 62,177 |
Feb 16, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Feb 15, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 18,500 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 824,494 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,415 |
Feb 12, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 9,430 |
Feb 09, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 08, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 07, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 189,767 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 101,597 |
Feb 02, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 111,902 |
Feb 01, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Jan 31, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 239,639 |
Jan 30, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Jan 29, 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 274,295 |
Jan 25, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 24, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 23, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jan 22, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 24,609 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,454 |
Jan 17, 2024 | 0.0815 | 0.0815 | 0.0790 | 0.0790 | 0.0790 | 96,174 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,166 |
Jan 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Jan 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 203,179 |
Jan 11, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 181,016 |
Jan 10, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 78,946 |
Jan 09, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 45,400 |
Jan 08, 2024 | 0.0810 | 0.0900 | 0.0810 | 0.0850 | 0.0850 | 107,915 |
Jan 05, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 04, 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 74,102 |
Jan 03, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 86,205 |
Dec 29, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 100,697 |
Dec 28, 2023 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 35,050 |
Dec 27, 2023 | 0.0850 | 0.0870 | 0.0850 | 0.0870 | 0.0870 | 82,018 |
Dec 22, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 268,646 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |