Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0586 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 162,815 |
May 07, 2024 | 0.0620 | 0.0647 | 0.0565 | 0.0632 | 0.0632 | 137,171 |
May 06, 2024 | 0.0544 | 0.0667 | 0.0544 | 0.0637 | 0.0637 | 505,997 |
May 03, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0544 | 0.0544 | 1,256,615 |
May 02, 2024 | 0.0450 | 0.0485 | 0.0421 | 0.0484 | 0.0484 | 397,839 |
May 01, 2024 | 0.0475 | 0.0485 | 0.0440 | 0.0480 | 0.0480 | 224,300 |
Apr 30, 2024 | 0.0390 | 0.0485 | 0.0390 | 0.0480 | 0.0480 | 484,990 |
Apr 29, 2024 | 0.0496 | 0.0496 | 0.0365 | 0.0400 | 0.0400 | 417,054 |
Apr 26, 2024 | 0.0454 | 0.0499 | 0.0453 | 0.0497 | 0.0497 | 326,224 |
Apr 25, 2024 | 0.0447 | 0.0454 | 0.0447 | 0.0454 | 0.0454 | 13,000 |
Apr 24, 2024 | 0.0424 | 0.0454 | 0.0412 | 0.0454 | 0.0454 | 75,990 |
Apr 23, 2024 | 0.0480 | 0.0480 | 0.0428 | 0.0457 | 0.0457 | 36,110 |
Apr 22, 2024 | 0.0439 | 0.0499 | 0.0410 | 0.0485 | 0.0485 | 208,222 |
Apr 19, 2024 | 0.0450 | 0.0500 | 0.0428 | 0.0499 | 0.0499 | 377,118 |
Apr 18, 2024 | 0.0545 | 0.0545 | 0.0450 | 0.0488 | 0.0488 | 356,249 |
Apr 17, 2024 | 0.0450 | 0.0460 | 0.0412 | 0.0460 | 0.0460 | 116,900 |
Apr 16, 2024 | 0.0460 | 0.0488 | 0.0450 | 0.0460 | 0.0460 | 229,438 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0499 | 0.0499 | 177,929 |
Apr 12, 2024 | 0.0499 | 0.0536 | 0.0460 | 0.0500 | 0.0500 | 143,500 |
Apr 11, 2024 | 0.0499 | 0.0541 | 0.0445 | 0.0537 | 0.0537 | 517,900 |
Apr 10, 2024 | 0.0542 | 0.0542 | 0.0446 | 0.0499 | 0.0499 | 365,900 |
Apr 09, 2024 | 0.0463 | 0.0480 | 0.0444 | 0.0480 | 0.0480 | 200,100 |
Apr 08, 2024 | 0.0480 | 0.0521 | 0.0461 | 0.0480 | 0.0480 | 109,016 |
Apr 05, 2024 | 0.0485 | 0.0542 | 0.0476 | 0.0542 | 0.0542 | 221,740 |
Apr 04, 2024 | 0.0513 | 0.0545 | 0.0450 | 0.0516 | 0.0516 | 914,026 |
Apr 03, 2024 | 0.0529 | 0.0557 | 0.0467 | 0.0547 | 0.0547 | 723,138 |
Apr 02, 2024 | 0.0503 | 0.0558 | 0.0480 | 0.0516 | 0.0516 | 166,370 |
Apr 01, 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0558 | 0.0558 | 142,733 |
Mar 28, 2024 | 0.0544 | 0.0605 | 0.0460 | 0.0560 | 0.0560 | 1,068,546 |
Mar 27, 2024 | 0.0545 | 0.0611 | 0.0531 | 0.0592 | 0.0592 | 75,570 |
Mar 26, 2024 | 0.0596 | 0.0600 | 0.0530 | 0.0590 | 0.0590 | 253,152 |
Mar 25, 2024 | 0.0552 | 0.0597 | 0.0550 | 0.0550 | 0.0550 | 116,341 |
Mar 22, 2024 | 0.0599 | 0.0670 | 0.0540 | 0.0590 | 0.0590 | 380,684 |
Mar 21, 2024 | 0.0560 | 0.0599 | 0.0540 | 0.0589 | 0.0589 | 81,869 |
Mar 20, 2024 | 0.0580 | 0.0600 | 0.0561 | 0.0600 | 0.0600 | 29,000 |
Mar 19, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 62,612 |
Mar 18, 2024 | 0.0600 | 0.0665 | 0.0550 | 0.0590 | 0.0590 | 320,515 |
Mar 15, 2024 | 0.0598 | 0.0629 | 0.0575 | 0.0600 | 0.0600 | 283,607 |
Mar 14, 2024 | 0.0602 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 494,506 |
Mar 13, 2024 | 0.0625 | 0.0659 | 0.0608 | 0.0620 | 0.0620 | 242,826 |
Mar 12, 2024 | 0.0665 | 0.0665 | 0.0587 | 0.0613 | 0.0613 | 333,730 |
Mar 11, 2024 | 0.0740 | 0.0740 | 0.0640 | 0.0689 | 0.0689 | 156,056 |
Mar 08, 2024 | 0.0653 | 0.0755 | 0.0621 | 0.0755 | 0.0755 | 314,895 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0670 | 0.0670 | 1,152,551 |
Mar 06, 2024 | 0.0770 | 0.0800 | 0.0711 | 0.0790 | 0.0790 | 599,541 |
Mar 05, 2024 | 0.0633 | 0.0819 | 0.0600 | 0.0770 | 0.0770 | 1,038,347 |
Mar 04, 2024 | 0.0602 | 0.0635 | 0.0571 | 0.0617 | 0.0617 | 344,495 |
Mar 01, 2024 | 0.0636 | 0.0639 | 0.0585 | 0.0606 | 0.0606 | 248,396 |
Feb 29, 2024 | 0.0635 | 0.0645 | 0.0600 | 0.0640 | 0.0640 | 136,963 |
Feb 28, 2024 | 0.0608 | 0.0650 | 0.0608 | 0.0650 | 0.0650 | 144,180 |
Feb 27, 2024 | 0.0613 | 0.0625 | 0.0600 | 0.0625 | 0.0625 | 57,308 |
Feb 26, 2024 | 0.0625 | 0.0625 | 0.0588 | 0.0625 | 0.0625 | 49,284 |
Feb 23, 2024 | 0.0600 | 0.0665 | 0.0585 | 0.0625 | 0.0625 | 371,895 |
Feb 22, 2024 | 0.0656 | 0.0663 | 0.0575 | 0.0660 | 0.0660 | 287,080 |
Feb 21, 2024 | 0.0670 | 0.0670 | 0.0590 | 0.0669 | 0.0669 | 37,965 |
Feb 20, 2024 | 0.0590 | 0.0670 | 0.0590 | 0.0670 | 0.0670 | 110,045 |
Feb 16, 2024 | 0.0610 | 0.0645 | 0.0570 | 0.0645 | 0.0645 | 101,341 |
Feb 15, 2024 | 0.0690 | 0.0690 | 0.0610 | 0.0636 | 0.0636 | 214,400 |
Feb 14, 2024 | 0.0561 | 0.0650 | 0.0561 | 0.0650 | 0.0650 | 119,600 |
Feb 13, 2024 | 0.0699 | 0.0699 | 0.0560 | 0.0625 | 0.0625 | 150,940 |
Feb 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 150 |
Feb 09, 2024 | 0.0699 | 0.0761 | 0.0640 | 0.0725 | 0.0725 | 58,899 |
Feb 08, 2024 | 0.0700 | 0.0748 | 0.0670 | 0.0699 | 0.0699 | 477,006 |
Feb 07, 2024 | 0.0650 | 0.0894 | 0.0640 | 0.0800 | 0.0800 | 937,383 |
Feb 06, 2024 | 0.0625 | 0.0650 | 0.0531 | 0.0650 | 0.0650 | 157,440 |
Feb 05, 2024 | 0.0649 | 0.0649 | 0.0571 | 0.0595 | 0.0595 | 421,613 |
Feb 02, 2024 | 0.0590 | 0.0649 | 0.0550 | 0.0649 | 0.0649 | 390,612 |
Feb 01, 2024 | 0.0576 | 0.0590 | 0.0511 | 0.0569 | 0.0569 | 561,593 |
Jan 31, 2024 | 0.0629 | 0.0677 | 0.0590 | 0.0600 | 0.0600 | 336,268 |
Jan 30, 2024 | 0.0565 | 0.0669 | 0.0565 | 0.0669 | 0.0669 | 16,200 |
Jan 29, 2024 | 0.0600 | 0.0669 | 0.0600 | 0.0669 | 0.0669 | 132,000 |
Jan 26, 2024 | 0.0638 | 0.0674 | 0.0600 | 0.0600 | 0.0600 | 23,298 |
Jan 25, 2024 | 0.0635 | 0.0678 | 0.0601 | 0.0676 | 0.0676 | 105,622 |
Jan 24, 2024 | 0.0600 | 0.0649 | 0.0600 | 0.0649 | 0.0649 | 81,000 |
Jan 23, 2024 | 0.0575 | 0.0658 | 0.0575 | 0.0648 | 0.0648 | 191,865 |
Jan 22, 2024 | 0.0580 | 0.0675 | 0.0549 | 0.0575 | 0.0575 | 291,745 |
Jan 19, 2024 | 0.0685 | 0.0685 | 0.0599 | 0.0680 | 0.0680 | 108,679 |
Jan 18, 2024 | 0.0685 | 0.0685 | 0.0621 | 0.0685 | 0.0685 | 66,750 |
Jan 17, 2024 | 0.0574 | 0.0685 | 0.0555 | 0.0685 | 0.0685 | 238,858 |
Jan 16, 2024 | 0.0589 | 0.0589 | 0.0516 | 0.0576 | 0.0576 | 100,300 |
Jan 12, 2024 | 0.0510 | 0.0589 | 0.0510 | 0.0589 | 0.0589 | 116,815 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 318,507 |
Jan 10, 2024 | 0.0581 | 0.0670 | 0.0581 | 0.0585 | 0.0585 | 74,980 |
Jan 09, 2024 | 0.0670 | 0.0670 | 0.0593 | 0.0670 | 0.0670 | 362,539 |
Jan 08, 2024 | 0.0690 | 0.0690 | 0.0567 | 0.0670 | 0.0670 | 148,250 |
Jan 05, 2024 | 0.0691 | 0.0700 | 0.0640 | 0.0690 | 0.0690 | 298,805 |
Jan 04, 2024 | 0.0749 | 0.0760 | 0.0690 | 0.0690 | 0.0690 | 106,900 |
Jan 03, 2024 | 0.0749 | 0.0749 | 0.0715 | 0.0749 | 0.0749 | 11,700 |
Jan 02, 2024 | 0.0695 | 0.0763 | 0.0650 | 0.0749 | 0.0749 | 524,156 |
Dec 29, 2023 | 0.0755 | 0.0799 | 0.0565 | 0.0777 | 0.0777 | 1,247,453 |
Dec 28, 2023 | 0.0885 | 0.0885 | 0.0711 | 0.0749 | 0.0749 | 289,100 |
Dec 27, 2023 | 0.0900 | 0.0900 | 0.0777 | 0.0855 | 0.0855 | 56,164 |
Dec 26, 2023 | 0.0876 | 0.0910 | 0.0861 | 0.0870 | 0.0870 | 19,423 |
Dec 22, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0945 | 0.0945 | 38,900 |
Dec 21, 2023 | 0.0841 | 0.0969 | 0.0841 | 0.0940 | 0.0940 | 55,485 |
Dec 20, 2023 | 0.0875 | 0.0995 | 0.0837 | 0.0949 | 0.0949 | 236,329 |
Dec 19, 2023 | 0.0889 | 0.0999 | 0.0879 | 0.0999 | 0.0999 | 110,645 |
Dec 18, 2023 | 0.1000 | 0.1100 | 0.0897 | 0.0924 | 0.0924 | 177,750 |
Dec 15, 2023 | 0.0941 | 0.1024 | 0.0859 | 0.1024 | 0.1024 | 5,500 |
Dec 14, 2023 | 0.1036 | 0.1100 | 0.0870 | 0.1024 | 0.1024 | 45,301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |