Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0635 | 0.0670 | 0.0635 | 0.0635 | 0.0635 | - |
May 09, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 08, 2024 | 0.0600 | 0.0600 | 0.0565 | 0.0565 | 0.0565 | - |
May 07, 2024 | 0.0535 | 0.0565 | 0.0535 | 0.0565 | 0.0565 | - |
May 06, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
May 03, 2024 | 0.0505 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
May 02, 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | - |
Apr 30, 2024 | 0.0505 | 0.0505 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 29, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 26, 2024 | 0.0495 | 0.0495 | 0.0470 | 0.0470 | 0.0470 | 4,000 |
Apr 25, 2024 | 0.0505 | 0.0630 | 0.0475 | 0.0475 | 0.0475 | 38,000 |
Apr 24, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 23, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 22, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 19, 2024 | 0.0540 | 0.0540 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 18, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
Apr 17, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
Apr 16, 2024 | 0.0540 | 0.0540 | 0.0535 | 0.0535 | 0.0535 | - |
Apr 15, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 12, 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0540 | - |
Apr 11, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 10, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 09, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 |
Apr 08, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
Apr 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 04, 2024 | 0.0535 | 0.0535 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 03, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Apr 02, 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Mar 28, 2024 | 0.0606 | 0.0608 | 0.0596 | 0.0598 | 0.0598 | - |
Mar 27, 2024 | 0.0740 | 0.0740 | 0.0576 | 0.0606 | 0.0606 | 8,511 |
Mar 26, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 25, 2024 | 0.0740 | 0.0794 | 0.0740 | 0.0794 | 0.0794 | 7,200 |
Mar 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 21, 2024 | 0.0706 | 0.0774 | 0.0676 | 0.0740 | 0.0740 | 15,978 |
Mar 20, 2024 | 0.0534 | 0.0638 | 0.0534 | 0.0638 | 0.0638 | - |
Mar 19, 2024 | 0.0502 | 0.0570 | 0.0500 | 0.0536 | 0.0536 | - |
Mar 18, 2024 | 0.0502 | 0.0502 | 0.0394 | 0.0394 | 0.0394 | - |
Mar 15, 2024 | 0.0468 | 0.0502 | 0.0468 | 0.0502 | 0.0502 | 2,000 |
Mar 14, 2024 | 0.0502 | 0.0502 | 0.0452 | 0.0502 | 0.0502 | 1,000 |
Mar 13, 2024 | 0.0502 | 0.0502 | 0.0500 | 0.0502 | 0.0502 | - |
Mar 12, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Mar 11, 2024 | 0.0502 | 0.0502 | 0.0468 | 0.0468 | 0.0468 | - |
Mar 08, 2024 | 0.0502 | 0.0504 | 0.0468 | 0.0468 | 0.0468 | - |
Mar 07, 2024 | 0.0570 | 0.0572 | 0.0502 | 0.0502 | 0.0502 | - |
Mar 06, 2024 | 0.0570 | 0.0570 | 0.0462 | 0.0570 | 0.0570 | - |
Mar 05, 2024 | 0.0604 | 0.0604 | 0.0568 | 0.0568 | 0.0568 | - |
Mar 04, 2024 | 0.0570 | 0.0604 | 0.0570 | 0.0604 | 0.0604 | - |
Mar 01, 2024 | 0.0606 | 0.0606 | 0.0572 | 0.0578 | 0.0578 | - |
Feb 29, 2024 | 0.0606 | 0.0606 | 0.0604 | 0.0606 | 0.0606 | - |
Feb 28, 2024 | 0.0606 | 0.0640 | 0.0606 | 0.0640 | 0.0640 | - |
Feb 27, 2024 | 0.0540 | 0.0540 | 0.0538 | 0.0538 | 0.0538 | - |
Feb 26, 2024 | 0.0506 | 0.0506 | 0.0504 | 0.0504 | 0.0504 | - |
Feb 23, 2024 | 0.0508 | 0.0508 | 0.0506 | 0.0506 | 0.0506 | - |
Feb 22, 2024 | 0.0506 | 0.0690 | 0.0506 | 0.0690 | 0.0690 | 10,000 |
Feb 21, 2024 | 0.0630 | 0.0698 | 0.0506 | 0.0698 | 0.0698 | 10,000 |
Feb 20, 2024 | 0.0502 | 0.0548 | 0.0498 | 0.0548 | 0.0548 | - |
Feb 19, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Feb 16, 2024 | 0.0580 | 0.0580 | 0.0544 | 0.0544 | 0.0544 | - |
Feb 15, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Feb 14, 2024 | 0.0578 | 0.0580 | 0.0578 | 0.0580 | 0.0580 | - |
Feb 13, 2024 | 0.0580 | 0.0736 | 0.0578 | 0.0578 | 0.0578 | 5,000 |
Feb 12, 2024 | 0.0630 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 15,500 |
Feb 09, 2024 | 0.0648 | 0.0650 | 0.0636 | 0.0636 | 0.0636 | - |
Feb 08, 2024 | 0.0620 | 0.0684 | 0.0620 | 0.0648 | 0.0648 | - |
Feb 07, 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
Feb 06, 2024 | 0.0752 | 0.0752 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 05, 2024 | 0.0870 | 0.0870 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 02, 2024 | 0.0818 | 0.0820 | 0.0810 | 0.0818 | 0.0818 | - |
Feb 01, 2024 | 0.0750 | 0.0854 | 0.0750 | 0.0854 | 0.0854 | 3,000 |
Jan 31, 2024 | 0.0682 | 0.0850 | 0.0682 | 0.0850 | 0.0850 | - |
Jan 30, 2024 | 0.0614 | 0.0680 | 0.0612 | 0.0680 | 0.0680 | - |
Jan 29, 2024 | 0.0610 | 0.0612 | 0.0586 | 0.0586 | 0.0586 | - |
Jan 26, 2024 | 0.0576 | 0.0622 | 0.0540 | 0.0622 | 0.0622 | - |
Jan 25, 2024 | 0.0536 | 0.0540 | 0.0504 | 0.0540 | 0.0540 | - |
Jan 24, 2024 | 0.0574 | 0.0602 | 0.0536 | 0.0536 | 0.0536 | - |
Jan 23, 2024 | 0.0640 | 0.0640 | 0.0550 | 0.0550 | 0.0550 | 2,300 |
Jan 22, 2024 | 0.0710 | 0.0712 | 0.0640 | 0.0640 | 0.0640 | - |
Jan 19, 2024 | 0.0742 | 0.0744 | 0.0718 | 0.0718 | 0.0718 | - |
Jan 18, 2024 | 0.0674 | 0.0708 | 0.0646 | 0.0708 | 0.0708 | - |
Jan 17, 2024 | 0.0640 | 0.0658 | 0.0638 | 0.0656 | 0.0656 | - |
Jan 16, 2024 | 0.0604 | 0.0608 | 0.0576 | 0.0606 | 0.0606 | - |
Jan 15, 2024 | 0.0606 | 0.0606 | 0.0570 | 0.0604 | 0.0604 | - |
Jan 12, 2024 | 0.0504 | 0.0572 | 0.0494 | 0.0572 | 0.0572 | - |
Jan 11, 2024 | 0.0504 | 0.0522 | 0.0502 | 0.0502 | 0.0502 | - |
Jan 10, 2024 | 0.0540 | 0.0540 | 0.0498 | 0.0498 | 0.0498 | - |
Jan 09, 2024 | 0.0540 | 0.0540 | 0.0504 | 0.0514 | 0.0514 | - |
Jan 08, 2024 | 0.0540 | 0.0540 | 0.0504 | 0.0520 | 0.0520 | - |
Jan 05, 2024 | 0.0506 | 0.0520 | 0.0506 | 0.0520 | 0.0520 | - |
Jan 04, 2024 | 0.0508 | 0.0514 | 0.0506 | 0.0506 | 0.0506 | - |
Jan 03, 2024 | 0.0506 | 0.0508 | 0.0506 | 0.0508 | 0.0508 | - |
Jan 02, 2024 | 0.0472 | 0.0542 | 0.0472 | 0.0508 | 0.0508 | - |
Dec 29, 2023 | 0.0436 | 0.0438 | 0.0436 | 0.0436 | 0.0436 | - |
Dec 28, 2023 | 0.0470 | 0.0472 | 0.0462 | 0.0462 | 0.0462 | - |
Dec 27, 2023 | 0.0474 | 0.0474 | 0.0438 | 0.0470 | 0.0470 | - |
Dec 22, 2023 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Dec 21, 2023 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Dec 20, 2023 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Dec 19, 2023 | 0.0472 | 0.0472 | 0.0470 | 0.0470 | 0.0470 | - |
Dec 18, 2023 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Dec 15, 2023 | 0.0468 | 0.0474 | 0.0468 | 0.0474 | 0.0474 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |