Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 03, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 88,226 |
May 02, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
May 01, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Apr 30, 2024 | 0.0407 | 0.0437 | 0.0400 | 0.0410 | 0.0410 | 26,000 |
Apr 29, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Apr 26, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Apr 25, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Apr 24, 2024 | 0.0400 | 0.0411 | 0.0400 | 0.0411 | 0.0411 | 59,000 |
Apr 23, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 94,000 |
Apr 22, 2024 | 0.0410 | 0.0410 | 0.0374 | 0.0382 | 0.0382 | 275,600 |
Apr 19, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Apr 18, 2024 | 0.0416 | 0.0416 | 0.0410 | 0.0410 | 0.0410 | 100,000 |
Apr 17, 2024 | 0.0415 | 0.0415 | 0.0399 | 0.0399 | 0.0399 | 50,200 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 12, 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 9,700 |
Apr 11, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
Apr 10, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
Apr 09, 2024 | 0.0399 | 0.0415 | 0.0399 | 0.0400 | 0.0400 | 6,226 |
Apr 08, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Apr 05, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Apr 04, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Apr 03, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 2,400 |
Apr 02, 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
Apr 01, 2024 | 0.0426 | 0.0426 | 0.0417 | 0.0417 | 0.0417 | 15,400 |
Mar 28, 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 10,000 |
Mar 27, 2024 | 0.0401 | 0.0445 | 0.0401 | 0.0445 | 0.0445 | 3,800 |
Mar 26, 2024 | 0.0440 | 0.0440 | 0.0424 | 0.0424 | 0.0424 | 10,470 |
Mar 25, 2024 | 0.0483 | 0.0483 | 0.0466 | 0.0483 | 0.0483 | 47,274 |
Mar 22, 2024 | 0.0451 | 0.0451 | 0.0440 | 0.0451 | 0.0451 | 167,060 |
Mar 21, 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0489 | 0.0489 | 373,200 |
Mar 20, 2024 | 0.0490 | 0.0490 | 0.0474 | 0.0490 | 0.0490 | 4,247 |
Mar 19, 2024 | 0.0482 | 0.0488 | 0.0475 | 0.0488 | 0.0488 | 223,500 |
Mar 18, 2024 | 0.0517 | 0.0517 | 0.0460 | 0.0460 | 0.0460 | 12,610 |
Mar 15, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
Mar 14, 2024 | 0.0532 | 0.0532 | 0.0482 | 0.0482 | 0.0482 | 66,000 |
Mar 13, 2024 | 0.0476 | 0.0531 | 0.0474 | 0.0509 | 0.0509 | 84,800 |
Mar 12, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 300 |
Mar 11, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 27,000 |
Mar 08, 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 371 |
Mar 07, 2024 | 0.0480 | 0.0491 | 0.0458 | 0.0491 | 0.0491 | 37,174 |
Mar 06, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 500 |
Mar 05, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 1,000 |
Mar 04, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 26,400 |
Mar 01, 2024 | 0.0599 | 0.0599 | 0.0505 | 0.0505 | 0.0505 | 2,890 |
Feb 29, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Feb 28, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Feb 27, 2024 | 0.0441 | 0.0481 | 0.0441 | 0.0481 | 0.0481 | 14,510 |
Feb 26, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
Feb 23, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
Feb 22, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 172 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,005 |
Feb 20, 2024 | 0.0429 | 0.0522 | 0.0429 | 0.0518 | 0.0518 | 53,522 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0477 | 0.0486 | 0.0486 | 117,200 |
Feb 15, 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 1,779 |
Feb 14, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
Feb 13, 2024 | 0.0529 | 0.0529 | 0.0494 | 0.0494 | 0.0494 | 10,500 |
Feb 12, 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 882 |
Feb 09, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 1,600 |
Feb 08, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 5,000 |
Feb 07, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 6,000 |
Feb 06, 2024 | 0.0521 | 0.0525 | 0.0509 | 0.0509 | 0.0509 | 35,748 |
Feb 05, 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Feb 02, 2024 | 0.0529 | 0.0530 | 0.0527 | 0.0527 | 0.0527 | 208,200 |
Feb 01, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 23,400 |
Jan 31, 2024 | 0.0503 | 0.0526 | 0.0487 | 0.0525 | 0.0525 | 49,694 |
Jan 30, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 29, 2024 | 0.0487 | 0.0532 | 0.0487 | 0.0510 | 0.0510 | 34,278 |
Jan 26, 2024 | 0.0519 | 0.0534 | 0.0500 | 0.0500 | 0.0500 | 70,501 |
Jan 25, 2024 | 0.0515 | 0.0528 | 0.0514 | 0.0514 | 0.0514 | 31,000 |
Jan 24, 2024 | 0.0552 | 0.0552 | 0.0519 | 0.0519 | 0.0519 | 181,260 |
Jan 23, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
Jan 22, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 600 |
Jan 19, 2024 | 0.0524 | 0.0529 | 0.0516 | 0.0516 | 0.0516 | 469,999 |
Jan 18, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Jan 17, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Jan 16, 2024 | 0.0480 | 0.0495 | 0.0480 | 0.0495 | 0.0495 | 84,077 |
Jan 12, 2024 | 0.0484 | 0.0501 | 0.0441 | 0.0485 | 0.0485 | 51,500 |
Jan 11, 2024 | 0.0495 | 0.0495 | 0.0440 | 0.0440 | 0.0440 | 22,639 |
Jan 10, 2024 | 0.0511 | 0.0527 | 0.0511 | 0.0527 | 0.0527 | 2,000 |
Jan 09, 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
Jan 08, 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
Jan 05, 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
Jan 04, 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 1,400 |
Jan 03, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 89,600 |
Jan 02, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,000 |
Dec 29, 2023 | 0.0495 | 0.0570 | 0.0495 | 0.0565 | 0.0565 | 188,463 |
Dec 28, 2023 | 0.0545 | 0.0545 | 0.0520 | 0.0535 | 0.0535 | 69,580 |
Dec 27, 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0516 | 0.0516 | 17,550 |
Dec 26, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Dec 22, 2023 | 0.0537 | 0.0610 | 0.0537 | 0.0570 | 0.0570 | 310,900 |
Dec 21, 2023 | 0.0538 | 0.0538 | 0.0510 | 0.0510 | 0.0510 | 20,351 |
Dec 20, 2023 | 0.0570 | 0.0570 | 0.0523 | 0.0540 | 0.0540 | 12,770 |
Dec 19, 2023 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 500 |
Dec 18, 2023 | 0.0499 | 0.0504 | 0.0495 | 0.0504 | 0.0504 | 3,092 |
Dec 15, 2023 | 0.0423 | 0.0525 | 0.0423 | 0.0510 | 0.0510 | 16,000 |
Dec 14, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 35,350 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Dec 12, 2023 | 0.0503 | 0.0503 | 0.0488 | 0.0488 | 0.0488 | 10,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |