Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,300 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 108,650 |
Apr 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,609 |
Apr 26, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 272,454 |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,408 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 329,380 |
Apr 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 22,210 |
Apr 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 61,793 |
Apr 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 156,500 |
Apr 18, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 43,000 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,200 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,043 |
Apr 15, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 18,868 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 194,646 |
Apr 11, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 150,000 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 123,000 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,973 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 131,500 |
Apr 05, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 8,000 |
Apr 04, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 710,824 |
Apr 03, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 511,849 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 01, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
Mar 28, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 75,000 |
Mar 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 16,439 |
Mar 26, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 9,000 |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 22, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 24,000 |
Mar 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Mar 20, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 240,400 |
Mar 19, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 145,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 33,955 |
Mar 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 68,000 |
Mar 14, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 122,000 |
Mar 13, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 96,300 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,357 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Mar 07, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 441,018 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 294,100 |
Mar 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 119,313 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 181,880 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 52,000 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,566 |
Feb 28, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 88,495 |
Feb 27, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 26,407 |
Feb 26, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 15,314 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 173,018 |
Feb 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 102,500 |
Feb 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 66,000 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 33,238 |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,000 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Feb 13, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,598 |
Feb 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,250 |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 23,000 |
Feb 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,698 |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,000 |
Feb 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 129,500 |
Feb 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 105,580 |
Jan 31, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 221,870 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,550 |
Jan 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 421,279 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,100 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jan 23, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 612,785 |
Jan 22, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 22,700 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,991 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 46,708 |
Jan 17, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 190,300 |
Jan 16, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 51,352 |
Jan 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 63,000 |
Jan 12, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 91,030 |
Jan 11, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 361,500 |
Jan 10, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 344,305 |
Jan 09, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 116,000 |
Jan 08, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 239,885 |
Jan 05, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 125,000 |
Jan 04, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 181,000 |
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 153,900 |
Jan 02, 2024 | 0.0950 | 0.1050 | 0.0900 | 0.0950 | 0.0950 | 169,238 |
Dec 29, 2023 | 0.1050 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 242,085 |
Dec 28, 2023 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 273,500 |
Dec 27, 2023 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 626,538 |
Dec 22, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 593,800 |
Dec 21, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 751,100 |
Dec 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 41,000 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 28,000 |
Dec 18, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Dec 15, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 92,000 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 62,000 |
Dec 13, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 36,139 |
Dec 12, 2023 | 0.0450 | 0.0650 | 0.0450 | 0.0500 | 0.0500 | 690,250 |
Dec 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
Dec 08, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 126,100 |
Dec 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |