Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0650 | 0.0655 | 0.0650 | 0.0655 | 0.0655 | - |
Jun 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 19, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Jun 18, 2024 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 50,000 |
Jun 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 14, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 04, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 03, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 31, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 30, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 28, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 32 |
May 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 24, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 20, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 14, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 09, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,000 |
May 03, 2024 | 0.1010 | 0.1010 | 0.0940 | 0.0940 | 0.0940 | 30,000 |
May 02, 2024 | 0.0735 | 0.0880 | 0.0735 | 0.0880 | 0.0880 | 50,000 |
Apr 30, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 29, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 26, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 25, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 24, 2024 | 0.0765 | 0.0770 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 23, 2024 | 0.0770 | 0.0770 | 0.0765 | 0.0770 | 0.0770 | - |
Apr 22, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 19, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 18, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Apr 17, 2024 | 0.0710 | 0.0710 | 0.0705 | 0.0705 | 0.0705 | - |
Apr 16, 2024 | 0.0740 | 0.0740 | 0.0735 | 0.0735 | 0.0735 | - |
Apr 15, 2024 | 0.0750 | 0.0755 | 0.0750 | 0.0755 | 0.0755 | - |
Apr 12, 2024 | 0.0735 | 0.0740 | 0.0735 | 0.0740 | 0.0740 | - |
Apr 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 10, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Apr 09, 2024 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | - |
Apr 08, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Apr 05, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Apr 04, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Apr 03, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Apr 02, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 28, 2024 | 0.0625 | 0.0645 | 0.0625 | 0.0645 | 0.0645 | - |
Mar 27, 2024 | 0.0595 | 0.0645 | 0.0595 | 0.0645 | 0.0645 | - |
Mar 26, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | - |
Mar 25, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | - |
Mar 22, 2024 | 0.0620 | 0.0645 | 0.0620 | 0.0645 | 0.0645 | - |
Mar 21, 2024 | 0.0595 | 0.0645 | 0.0595 | 0.0645 | 0.0645 | - |
Mar 20, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | - |
Mar 19, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | - |
Mar 18, 2024 | 0.0620 | 0.0700 | 0.0620 | 0.0700 | 0.0700 | - |
Mar 15, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | - |
Mar 14, 2024 | 0.0650 | 0.0675 | 0.0650 | 0.0675 | 0.0675 | - |
Mar 13, 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | - |
Mar 12, 2024 | 0.0650 | 0.0705 | 0.0650 | 0.0705 | 0.0705 | - |
Mar 11, 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | - |
Mar 08, 2024 | 0.0595 | 0.0595 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 07, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Mar 06, 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
Mar 05, 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
Mar 04, 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 10,000 |
Mar 01, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 29, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 27, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 26, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 21,450 |
Feb 23, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 22, 2024 | 0.0540 | 0.0770 | 0.0540 | 0.0750 | 0.0750 | 9,400 |
Feb 21, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 20, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 19, 2024 | 0.0685 | 0.0795 | 0.0685 | 0.0795 | 0.0795 | 5,000 |
Feb 16, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 15, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Feb 14, 2024 | 0.0715 | 0.0715 | 0.0685 | 0.0685 | 0.0685 | 5,000 |
Feb 13, 2024 | 0.0840 | 0.0865 | 0.0840 | 0.0865 | 0.0865 | 23,000 |
Feb 12, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 09, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 08, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 07, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 06, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Feb 05, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
Feb 02, 2024 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 0.0855 | - |
Feb 01, 2024 | 0.0840 | 0.1020 | 0.0840 | 0.0840 | 0.0840 | 35,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |