Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 1,000 |
Apr 25, 2024 | 0.0564 | 0.0564 | 0.0461 | 0.0562 | 0.0562 | 31,500 |
Apr 24, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 4,000 |
Apr 23, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 770 |
Apr 22, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Apr 19, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 20,000 |
Apr 18, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Apr 17, 2024 | 0.0630 | 0.0630 | 0.0604 | 0.0604 | 0.0604 | 2,700 |
Apr 16, 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
Apr 15, 2024 | 0.0626 | 0.0639 | 0.0626 | 0.0639 | 0.0639 | 30,000 |
Apr 12, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 3,378 |
Apr 11, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 8,500 |
Apr 10, 2024 | 0.0666 | 0.0698 | 0.0650 | 0.0698 | 0.0698 | 94,325 |
Apr 09, 2024 | 0.0664 | 0.0740 | 0.0618 | 0.0740 | 0.0740 | 12,838 |
Apr 08, 2024 | 0.0682 | 0.0708 | 0.0677 | 0.0707 | 0.0707 | 35,150 |
Apr 05, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 04, 2024 | 0.0680 | 0.0680 | 0.0507 | 0.0580 | 0.0580 | 65,005 |
Apr 03, 2024 | 0.0437 | 0.0539 | 0.0437 | 0.0539 | 0.0539 | 3,277 |
Apr 02, 2024 | 0.0498 | 0.0560 | 0.0492 | 0.0492 | 0.0492 | 8,663 |
Apr 01, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 4,200 |
Mar 28, 2024 | 0.0436 | 0.0492 | 0.0436 | 0.0492 | 0.0492 | 6,701 |
Mar 27, 2024 | 0.0431 | 0.0449 | 0.0431 | 0.0449 | 0.0449 | 3,300 |
Mar 26, 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
Mar 25, 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
Mar 22, 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 2,000 |
Mar 21, 2024 | 0.0495 | 0.0501 | 0.0495 | 0.0501 | 0.0501 | 25,000 |
Mar 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 175 |
Mar 15, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Mar 14, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 1,600 |
Mar 13, 2024 | 0.0531 | 0.0648 | 0.0531 | 0.0626 | 0.0626 | 53,860 |
Mar 12, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Mar 11, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Mar 08, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 10,000 |
Mar 07, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Mar 06, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 516 |
Mar 05, 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 21,500 |
Mar 04, 2024 | 0.0437 | 0.0469 | 0.0437 | 0.0469 | 0.0469 | 2,797 |
Mar 01, 2024 | 0.0520 | 0.0520 | 0.0400 | 0.0400 | 0.0400 | 71,200 |
Feb 29, 2024 | 0.0431 | 0.0442 | 0.0400 | 0.0442 | 0.0442 | 34,000 |
Feb 28, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,000 |
Feb 27, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Feb 26, 2024 | 0.0533 | 0.0533 | 0.0518 | 0.0531 | 0.0531 | 7,350 |
Feb 23, 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 10,000 |
Feb 22, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 4,200 |
Feb 21, 2024 | 0.0532 | 0.0545 | 0.0532 | 0.0545 | 0.0545 | 4,340 |
Feb 20, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 16, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 15, 2024 | 0.0554 | 0.0610 | 0.0554 | 0.0610 | 0.0610 | 250 |
Feb 14, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 765 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
Feb 12, 2024 | 0.0617 | 0.0617 | 0.0551 | 0.0551 | 0.0551 | 10,175 |
Feb 09, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,000 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250 |
Feb 07, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Feb 06, 2024 | 0.0600 | 0.0606 | 0.0581 | 0.0606 | 0.0606 | 125,000 |
Feb 05, 2024 | 0.0600 | 0.0611 | 0.0600 | 0.0611 | 0.0611 | 10,000 |
Feb 02, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
Feb 01, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 3,500 |
Jan 31, 2024 | 0.0616 | 0.0616 | 0.0586 | 0.0586 | 0.0586 | 50,000 |
Jan 30, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jan 29, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 18,245 |
Jan 26, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 2,000 |
Jan 25, 2024 | 0.0535 | 0.0535 | 0.0495 | 0.0495 | 0.0495 | 19,150 |
Jan 24, 2024 | 0.0451 | 0.0470 | 0.0451 | 0.0470 | 0.0470 | 3,100 |
Jan 23, 2024 | 0.0508 | 0.0536 | 0.0508 | 0.0536 | 0.0536 | 33,000 |
Jan 22, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
Jan 19, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 2,000 |
Jan 18, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 6,524 |
Jan 17, 2024 | 0.0460 | 0.0505 | 0.0460 | 0.0505 | 0.0505 | 1,452 |
Jan 16, 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 9,698 |
Jan 12, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 3,000 |
Jan 11, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Jan 10, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Jan 09, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Jan 08, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Jan 05, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 12,080 |
Jan 04, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,000 |
Jan 03, 2024 | 0.0770 | 0.0770 | 0.0595 | 0.0595 | 0.0595 | 6,235 |
Jan 02, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 |
Dec 29, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 100 |
Dec 28, 2023 | 0.0770 | 0.0770 | 0.0560 | 0.0560 | 0.0560 | 1,736 |
Dec 27, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 2,000 |
Dec 26, 2023 | 0.0530 | 0.0750 | 0.0530 | 0.0750 | 0.0750 | 41,143 |
Dec 22, 2023 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Dec 21, 2023 | 0.0765 | 0.0765 | 0.0690 | 0.0765 | 0.0765 | 30,631 |
Dec 20, 2023 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | - |
Dec 19, 2023 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 3,510 |
Dec 18, 2023 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 2,500 |
Dec 15, 2023 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Dec 14, 2023 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 28,000 |
Dec 13, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Dec 12, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Dec 11, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Dec 08, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Dec 07, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 1,754 |
Dec 06, 2023 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | - |
Dec 05, 2023 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 5,025 |
Dec 04, 2023 | 0.0790 | 0.0790 | 0.0761 | 0.0790 | 0.0790 | 31,798 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |