Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 297,845 |
Jun 21, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 89,302 |
Jun 20, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 30,525 |
Jun 19, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jun 18, 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 139,861 |
Jun 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,167 |
Jun 14, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 184,783 |
Jun 13, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 8,000 |
Jun 12, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 120,357 |
Jun 11, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 112,294 |
Jun 07, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 66,748 |
Jun 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,120 |
Jun 05, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 20,621 |
Jun 04, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 55,525 |
Jun 03, 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 42,789 |
May 31, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 139,941 |
May 30, 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0740 | 0.0740 | 111,405 |
May 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 136,213 |
May 28, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 25,000 |
May 27, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
May 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 93,233 |
May 23, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
May 22, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 60,000 |
May 21, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 168,856 |
May 20, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 86,291 |
May 17, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 16, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,624 |
May 15, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 22,000 |
May 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,989 |
May 13, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 26,110 |
May 10, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 182,985 |
May 09, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 311,274 |
May 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
May 07, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 109,359 |
May 06, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 123,772 |
May 03, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 20,000 |
May 02, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 18,877 |
May 01, 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0730 | 0.0730 | 29,838 |
Apr 30, 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0730 | 0.0730 | 214,774 |
Apr 29, 2024 | 0.0850 | 0.0870 | 0.0800 | 0.0800 | 0.0800 | 171,405 |
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 23, 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 188,803 |
Apr 22, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 79,659 |
Apr 19, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,155 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 17, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 120,001 |
Apr 16, 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 108,413 |
Apr 15, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 53,600 |
Apr 12, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 708 |
Apr 11, 2024 | 0.0780 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 28,650 |
Apr 10, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Apr 09, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 12,000 |
Apr 08, 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 142,908 |
Apr 05, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 6,156 |
Apr 04, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 30,000 |
Apr 03, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 633 |
Apr 02, 2024 | 0.0840 | 0.0900 | 0.0830 | 0.0850 | 0.0850 | 101,256 |
Mar 28, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 27,146 |
Mar 27, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Mar 26, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 81,150 |
Mar 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Mar 22, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Mar 21, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 16,666 |
Mar 20, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 76,697 |
Mar 19, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 19,802 |
Mar 18, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 45,664 |
Mar 15, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Mar 14, 2024 | 0.0890 | 0.0910 | 0.0890 | 0.0910 | 0.0910 | 69,734 |
Mar 13, 2024 | 0.0890 | 0.0900 | 0.0890 | 0.0900 | 0.0900 | 37,838 |
Mar 12, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 25,684 |
Mar 11, 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 118,952 |
Mar 08, 2024 | 0.0860 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 147,911 |
Mar 07, 2024 | 0.0870 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 98,310 |
Mar 06, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 38,856 |
Mar 05, 2024 | 0.0840 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 84,574 |
Mar 04, 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 127,149 |
Mar 01, 2024 | 0.0830 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 100,311 |
Feb 29, 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 15,053 |
Feb 28, 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 61,182 |
Feb 27, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0880 | 0.0880 | 28,940 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0840 | 0.0840 | 110,821 |
Feb 23, 2024 | 0.0860 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 74,711 |
Feb 22, 2024 | 0.0920 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 55,000 |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 20, 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 85,617 |
Feb 19, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 66,182 |
Feb 16, 2024 | 0.0870 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | 23,101 |
Feb 15, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 12,000 |
Feb 14, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 6,729 |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 54,672 |
Feb 12, 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 46,200 |
Feb 09, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 45,476 |
Feb 08, 2024 | 0.0970 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 5,115 |
Feb 07, 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 22,378 |
Feb 06, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,043 |
Feb 05, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Feb 02, 2024 | 0.1100 | 0.1100 | 0.0980 | 0.1050 | 0.1050 | 99,700 |
Feb 01, 2024 | 0.1150 | 0.1150 | 0.0990 | 0.1100 | 0.1100 | 134,001 |
Jan 31, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,115 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |