Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 105 |
Apr 25, 2024 | 0.0374 | 0.0374 | 0.0348 | 0.0348 | 0.0348 | 610 |
Apr 24, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Apr 23, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 10,000 |
Apr 22, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Apr 19, 2024 | 0.0320 | 0.0377 | 0.0320 | 0.0377 | 0.0377 | 30,100 |
Apr 18, 2024 | 0.0375 | 0.0375 | 0.0340 | 0.0373 | 0.0373 | 41,300 |
Apr 17, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 16, 2024 | 0.0326 | 0.0360 | 0.0326 | 0.0360 | 0.0360 | 36,130 |
Apr 15, 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
Apr 12, 2024 | 0.0370 | 0.0373 | 0.0370 | 0.0373 | 0.0373 | 600 |
Apr 11, 2024 | 0.0372 | 0.0374 | 0.0372 | 0.0374 | 0.0374 | 235 |
Apr 10, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Apr 09, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 100 |
Apr 08, 2024 | 0.0379 | 0.0379 | 0.0333 | 0.0333 | 0.0333 | 1,305 |
Apr 05, 2024 | 0.0382 | 0.0382 | 0.0373 | 0.0373 | 0.0373 | 335 |
Apr 04, 2024 | 0.0372 | 0.0372 | 0.0351 | 0.0370 | 0.0370 | 1,300 |
Apr 03, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 12,024 |
Apr 02, 2024 | 0.0379 | 0.0379 | 0.0342 | 0.0342 | 0.0342 | 14,245 |
Apr 01, 2024 | 0.0350 | 0.0379 | 0.0350 | 0.0379 | 0.0379 | 4,700 |
Mar 28, 2024 | 0.0354 | 0.0357 | 0.0329 | 0.0329 | 0.0329 | 32,626 |
Mar 27, 2024 | 0.0378 | 0.0378 | 0.0364 | 0.0364 | 0.0364 | 20,222 |
Mar 26, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0364 | 0.0364 | 28,700 |
Mar 25, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 1,113 |
Mar 22, 2024 | 0.0410 | 0.0410 | 0.0364 | 0.0402 | 0.0402 | 27,570 |
Mar 21, 2024 | 0.0395 | 0.0417 | 0.0395 | 0.0417 | 0.0417 | 5,000 |
Mar 20, 2024 | 0.0560 | 0.0560 | 0.0400 | 0.0400 | 0.0400 | 40,400 |
Mar 19, 2024 | 0.0426 | 0.0460 | 0.0426 | 0.0460 | 0.0460 | 158,250 |
Mar 18, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 16,363 |
Mar 15, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 170 |
Mar 14, 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,000 |
Mar 13, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Mar 12, 2024 | 0.0454 | 0.0454 | 0.0426 | 0.0426 | 0.0426 | 70,000 |
Mar 11, 2024 | 0.0455 | 0.0456 | 0.0400 | 0.0454 | 0.0454 | 50,410 |
Mar 08, 2024 | 0.0397 | 0.0455 | 0.0397 | 0.0455 | 0.0455 | 45,360 |
Mar 07, 2024 | 0.0485 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | 34,500 |
Mar 06, 2024 | 0.0520 | 0.0520 | 0.0485 | 0.0485 | 0.0485 | 11,100 |
Mar 05, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 2,805 |
Mar 04, 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 25,000 |
Mar 01, 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Feb 29, 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 6,500 |
Feb 28, 2024 | 0.0537 | 0.0537 | 0.0530 | 0.0530 | 0.0530 | 37,875 |
Feb 27, 2024 | 0.0547 | 0.0547 | 0.0530 | 0.0547 | 0.0547 | 12,500 |
Feb 26, 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
Feb 23, 2024 | 0.0590 | 0.0590 | 0.0545 | 0.0545 | 0.0545 | 13,000 |
Feb 22, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 4,850 |
Feb 21, 2024 | 0.0545 | 0.0574 | 0.0545 | 0.0545 | 0.0545 | 42,362 |
Feb 20, 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 1,250 |
Feb 16, 2024 | 0.0579 | 0.0600 | 0.0575 | 0.0600 | 0.0600 | 5,945 |
Feb 15, 2024 | 0.0540 | 0.0607 | 0.0540 | 0.0595 | 0.0595 | 125,195 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 4,145 |
Feb 13, 2024 | 0.0571 | 0.0599 | 0.0569 | 0.0599 | 0.0599 | 3,775 |
Feb 12, 2024 | 0.0610 | 0.0610 | 0.0551 | 0.0575 | 0.0575 | 30,235 |
Feb 09, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 30,500 |
Feb 08, 2024 | 0.0610 | 0.0610 | 0.0609 | 0.0609 | 0.0609 | 2,664 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 06, 2024 | 0.0573 | 0.0600 | 0.0543 | 0.0600 | 0.0600 | 59,300 |
Feb 05, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 8,200 |
Feb 02, 2024 | 0.0649 | 0.0649 | 0.0540 | 0.0547 | 0.0547 | 16,900 |
Feb 01, 2024 | 0.0662 | 0.0662 | 0.0651 | 0.0651 | 0.0651 | 1,400 |
Jan 31, 2024 | 0.0720 | 0.0720 | 0.0590 | 0.0612 | 0.0612 | 26,700 |
Jan 30, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 100 |
Jan 29, 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
Jan 26, 2024 | 0.0679 | 0.0688 | 0.0679 | 0.0688 | 0.0688 | 5,800 |
Jan 25, 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | - |
Jan 24, 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 2,000 |
Jan 23, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
Jan 22, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 242 |
Jan 19, 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
Jan 18, 2024 | 0.0724 | 0.0724 | 0.0614 | 0.0614 | 0.0614 | 23,332 |
Jan 17, 2024 | 0.0724 | 0.0724 | 0.0700 | 0.0700 | 0.0700 | 1,965 |
Jan 16, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 1,500 |
Jan 12, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Jan 11, 2024 | 0.0724 | 0.0724 | 0.0602 | 0.0602 | 0.0602 | 2,275 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0617 | 0.0617 | 0.0617 | 15,079 |
Jan 09, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jan 08, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,000 |
Jan 05, 2024 | 0.0724 | 0.0724 | 0.0642 | 0.0655 | 0.0655 | 14,800 |
Jan 04, 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 44,980 |
Jan 03, 2024 | 0.0587 | 0.0670 | 0.0587 | 0.0670 | 0.0670 | 15,001 |
Jan 02, 2024 | 0.0681 | 0.0681 | 0.0610 | 0.0660 | 0.0660 | 29,300 |
Dec 29, 2023 | 0.0661 | 0.0661 | 0.0541 | 0.0541 | 0.0541 | 11,510 |
Dec 28, 2023 | 0.0617 | 0.0694 | 0.0617 | 0.0694 | 0.0694 | 1,064 |
Dec 27, 2023 | 0.0780 | 0.0780 | 0.0556 | 0.0571 | 0.0571 | 65,639 |
Dec 26, 2023 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 700 |
Dec 22, 2023 | 0.0551 | 0.0700 | 0.0551 | 0.0652 | 0.0652 | 53,962 |
Dec 21, 2023 | 0.0550 | 0.1200 | 0.0511 | 0.0648 | 0.0648 | 367,730 |
Dec 20, 2023 | 0.0654 | 0.0654 | 0.0399 | 0.0525 | 0.0525 | 536,772 |
Dec 19, 2023 | 0.1240 | 0.1240 | 0.0440 | 0.0680 | 0.0680 | 919,572 |
Dec 18, 2023 | 0.1300 | 0.1300 | 0.1241 | 0.1300 | 0.1300 | 11,300 |
Dec 15, 2023 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 10,000 |
Dec 14, 2023 | 0.1284 | 0.1284 | 0.1284 | 0.1284 | 0.1284 | - |
Dec 13, 2023 | 0.1284 | 0.1284 | 0.1284 | 0.1284 | 0.1284 | - |
Dec 12, 2023 | 0.1260 | 0.1284 | 0.1260 | 0.1284 | 0.1284 | 10,100 |
Dec 11, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 4,423 |
Dec 08, 2023 | 0.1287 | 0.1292 | 0.1287 | 0.1292 | 0.1292 | 52,250 |
Dec 07, 2023 | 0.1236 | 0.1298 | 0.1236 | 0.1240 | 0.1240 | 17,944 |
Dec 06, 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 10,000 |
Dec 05, 2023 | 0.1361 | 0.1361 | 0.1225 | 0.1361 | 0.1361 | 17,137 |
Dec 04, 2023 | 0.1300 | 0.1361 | 0.1300 | 0.1361 | 0.1361 | 16,817 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |