Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 175,923 |
Jun 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,607 |
Jun 26, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Jun 25, 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 120,698 |
Jun 24, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 218,497 |
Jun 21, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 173,322 |
Jun 20, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 233,627 |
Jun 19, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 158,275 |
Jun 18, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 213,569 |
Jun 17, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 397,929 |
Jun 14, 2024 | 0.0820 | 0.0820 | 0.0700 | 0.0710 | 0.0710 | 1,037,769 |
Jun 13, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 87,097 |
Jun 12, 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0845 | 0.0845 | 174,846 |
Jun 11, 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 171,128 |
Jun 07, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 75,000 |
Jun 06, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 6,250 |
Jun 05, 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 63,735 |
Jun 04, 2024 | 0.0890 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 82,772 |
Jun 03, 2024 | 0.0870 | 0.0900 | 0.0860 | 0.0880 | 0.0880 | 225,806 |
May 31, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 129,994 |
May 30, 2024 | 0.0870 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 185,000 |
May 29, 2024 | 0.0870 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 149,000 |
May 28, 2024 | 0.0840 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 445,163 |
May 27, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 44,727 |
May 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,005 |
May 23, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 6,665 |
May 22, 2024 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 121,354 |
May 21, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 29,034 |
May 20, 2024 | 0.0840 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 45,095 |
May 17, 2024 | 0.0780 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 156,809 |
May 16, 2024 | 0.0830 | 0.0830 | 0.0730 | 0.0810 | 0.0810 | 712,600 |
May 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 |
May 14, 2024 | 0.0920 | 0.0920 | 0.0850 | 0.0850 | 0.0850 | 103,979 |
May 13, 2024 | 0.0910 | 0.0970 | 0.0910 | 0.0950 | 0.0950 | 265,615 |
May 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 27,613 |
May 09, 2024 | 0.0920 | 0.0920 | 0.0910 | 0.0910 | 0.0910 | 40,641 |
May 08, 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 30,281 |
May 07, 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 321,595 |
May 06, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 21,000 |
May 03, 2024 | 0.0965 | 0.0980 | 0.0960 | 0.0960 | 0.0960 | 83,171 |
May 02, 2024 | 0.0940 | 0.0980 | 0.0930 | 0.0980 | 0.0980 | 152,941 |
May 01, 2024 | 0.0970 | 0.0970 | 0.0950 | 0.0950 | 0.0950 | 266,621 |
Apr 30, 2024 | 0.0990 | 0.0990 | 0.0980 | 0.0980 | 0.0980 | 30,259 |
Apr 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 140,000 |
Apr 26, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 193,393 |
Apr 24, 2024 | 0.1025 | 0.1100 | 0.1025 | 0.1100 | 0.1100 | 365,217 |
Apr 23, 2024 | 0.1000 | 0.1050 | 0.0920 | 0.1000 | 0.1000 | 857,890 |
Apr 22, 2024 | 0.1000 | 0.1250 | 0.0900 | 0.0900 | 0.0900 | 2,327,916 |
Apr 19, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Apr 18, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Apr 17, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 193,966 |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Apr 15, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 10,000 |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,578 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Apr 08, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 05, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 04, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 03, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 02, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 58,765 |
Mar 28, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 200,504 |
Mar 27, 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 210,648 |
Mar 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 25, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 22, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 14,950 |
Mar 21, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 20,400 |
Mar 20, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 19, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 18, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 15, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 95,634 |
Mar 14, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 13, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 12, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 205 |
Mar 11, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 08, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 13,777 |
Mar 07, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 7,200 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 04, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 137,419 |
Mar 01, 2024 | 0.0710 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 184,887 |
Feb 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 104,500 |
Feb 28, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 36,546 |
Feb 27, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 28,298 |
Feb 26, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 169,351 |
Feb 23, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 76,140 |
Feb 22, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Feb 21, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 50,000 |
Feb 20, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,000 |
Feb 19, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 42,001 |
Feb 16, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 150,213 |
Feb 15, 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 15,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 13, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 14,050 |
Feb 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 09, 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 150,555 |
Feb 08, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 125,000 |
Feb 07, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 4,650 |
Feb 06, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |