Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 29, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 25, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
Apr 24, 2024 | 0.0390 | 0.0390 | 0.0345 | 0.0345 | 0.0345 | - |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 22, 2024 | 0.0525 | 0.0525 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Apr 19, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
Apr 18, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Apr 17, 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
Apr 16, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
Apr 15, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Apr 12, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Apr 11, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 10, 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Apr 09, 2024 | 0.0315 | 0.0375 | 0.0315 | 0.0375 | 0.0375 | - |
Apr 08, 2024 | 0.0355 | 0.0355 | 0.0340 | 0.0340 | 0.0340 | - |
Apr 05, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Apr 04, 2024 | 0.0305 | 0.0345 | 0.0305 | 0.0345 | 0.0345 | - |
Apr 03, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Apr 02, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Mar 28, 2024 | 0.0450 | 0.0450 | 0.0344 | 0.0344 | 0.0344 | 10,000 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 26, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Mar 25, 2024 | 0.0356 | 0.0450 | 0.0356 | 0.0450 | 0.0450 | 10,000 |
Mar 22, 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Mar 21, 2024 | 0.0350 | 0.0410 | 0.0350 | 0.0410 | 0.0410 | 1,370 |
Mar 20, 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 15, 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Mar 14, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Mar 13, 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Mar 12, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
Mar 11, 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
Mar 08, 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
Mar 07, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Mar 06, 2024 | 0.0358 | 0.0358 | 0.0306 | 0.0306 | 0.0306 | - |
Mar 05, 2024 | 0.0358 | 0.0358 | 0.0348 | 0.0348 | 0.0348 | 1,400 |
Mar 04, 2024 | 0.0358 | 0.0406 | 0.0358 | 0.0406 | 0.0406 | 13,000 |
Mar 01, 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
Feb 29, 2024 | 0.0322 | 0.0490 | 0.0322 | 0.0490 | 0.0490 | 16,000 |
Feb 28, 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
Feb 27, 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
Feb 26, 2024 | 0.0396 | 0.0396 | 0.0386 | 0.0386 | 0.0386 | - |
Feb 23, 2024 | 0.0402 | 0.0414 | 0.0402 | 0.0414 | 0.0414 | - |
Feb 22, 2024 | 0.0390 | 0.0402 | 0.0390 | 0.0402 | 0.0402 | 2,000 |
Feb 21, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Feb 20, 2024 | 0.0406 | 0.0406 | 0.0378 | 0.0378 | 0.0378 | - |
Feb 19, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
Feb 16, 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
Feb 15, 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
Feb 14, 2024 | 0.0390 | 0.0416 | 0.0390 | 0.0416 | 0.0416 | - |
Feb 13, 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
Feb 12, 2024 | 0.0412 | 0.0412 | 0.0382 | 0.0382 | 0.0382 | - |
Feb 09, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Feb 08, 2024 | 0.0336 | 0.0430 | 0.0336 | 0.0430 | 0.0430 | 6,000 |
Feb 07, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Feb 06, 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
Feb 05, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Feb 02, 2024 | 0.0430 | 0.0484 | 0.0430 | 0.0484 | 0.0484 | 4,000 |
Feb 01, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
Jan 31, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan 30, 2024 | 0.0500 | 0.0586 | 0.0500 | 0.0586 | 0.0586 | 2,000 |
Jan 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 24, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 23, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 |
Jan 19, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jan 18, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jan 17, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 16, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 15, 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
Jan 12, 2024 | 0.0490 | 0.0490 | 0.0446 | 0.0446 | 0.0446 | - |
Jan 11, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Jan 10, 2024 | 0.0578 | 0.0578 | 0.0514 | 0.0514 | 0.0514 | - |
Jan 09, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 28,500 |
Jan 08, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jan 05, 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Jan 04, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jan 03, 2024 | 0.0590 | 0.0604 | 0.0590 | 0.0604 | 0.0604 | - |
Jan 02, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Dec 29, 2023 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 25,000 |
Dec 28, 2023 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
Dec 27, 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
Dec 22, 2023 | 0.0582 | 0.0700 | 0.0582 | 0.0700 | 0.0700 | 12,000 |
Dec 21, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 19, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Dec 18, 2023 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
Dec 15, 2023 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Dec 14, 2023 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | - |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0598 | 0.0598 | 0.0598 | - |
Dec 12, 2023 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | 0.0722 | - |
Dec 11, 2023 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | - |
Dec 08, 2023 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 2,500 |
Dec 07, 2023 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
Dec 06, 2023 | 0.0802 | 0.0802 | 0.0652 | 0.0652 | 0.0652 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |