Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
May 09, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
May 08, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
May 07, 2024 | 0.0590 | 0.0682 | 0.0590 | 0.0682 | 0.0682 | 160,000 |
May 06, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
May 03, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
May 02, 2024 | 0.0568 | 0.0660 | 0.0568 | 0.0660 | 0.0660 | 15,000 |
Apr 30, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Apr 29, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Apr 26, 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
Apr 25, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Apr 24, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Apr 23, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Apr 22, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
Apr 19, 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
Apr 18, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Apr 17, 2024 | 0.0708 | 0.0720 | 0.0708 | 0.0720 | 0.0720 | 501 |
Apr 16, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Apr 15, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 12, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
Apr 11, 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
Apr 10, 2024 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
Apr 09, 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
Apr 08, 2024 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
Apr 05, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Apr 04, 2024 | 0.0686 | 0.0746 | 0.0686 | 0.0746 | 0.0746 | 4,000 |
Apr 03, 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Apr 02, 2024 | 0.0652 | 0.0710 | 0.0652 | 0.0710 | 0.0710 | 5,000 |
Mar 28, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 27, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 26, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 25, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 22, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 21, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 18, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,000 |
Mar 15, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Mar 14, 2024 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | - |
Mar 13, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Mar 12, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Mar 11, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Mar 08, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Mar 07, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Mar 06, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 1,800 |
Mar 05, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 04, 2024 | 0.0674 | 0.0678 | 0.0674 | 0.0678 | 0.0678 | 31,000 |
Mar 01, 2024 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Feb 29, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Feb 28, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Feb 27, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
Feb 26, 2024 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 15,180 |
Feb 23, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Feb 22, 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
Feb 21, 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
Feb 20, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Feb 19, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Feb 16, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Feb 15, 2024 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Feb 14, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 13, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Feb 12, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Feb 09, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Feb 08, 2024 | 0.0600 | 0.0636 | 0.0600 | 0.0636 | 0.0636 | 3,000 |
Feb 07, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Feb 06, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,500 |
Feb 02, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Feb 01, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
Jan 31, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Jan 30, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
Jan 29, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Jan 26, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Jan 25, 2024 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
Jan 24, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Jan 23, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Jan 22, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jan 19, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jan 18, 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Jan 17, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Jan 16, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
Jan 15, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Jan 12, 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Jan 11, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Jan 10, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Jan 09, 2024 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Jan 08, 2024 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Jan 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 03, 2024 | 0.0574 | 0.0602 | 0.0574 | 0.0602 | 0.0602 | 1,500 |
Jan 02, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Dec 29, 2023 | 0.0594 | 0.0594 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
Dec 28, 2023 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | - |
Dec 27, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Dec 22, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 21, 2023 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Dec 20, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 18, 2023 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Dec 15, 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |