Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.0236 | 0.0263 | 0.0236 | 0.0241 | 0.0241 | 42,500 |
Apr 26, 2024 | 0.0242 | 0.0250 | 0.0238 | 0.0250 | 0.0250 | 10,000 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 2,100 |
Apr 23, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 287 |
Apr 22, 2024 | 0.0244 | 0.0260 | 0.0210 | 0.0238 | 0.0238 | 11,244 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 0.0240 | 0.0247 | 0.0213 | 0.0213 | 0.0213 | 106,980 |
Apr 16, 2024 | 0.0263 | 0.0281 | 0.0263 | 0.0281 | 0.0281 | 13,375 |
Apr 15, 2024 | 0.0240 | 0.0267 | 0.0240 | 0.0267 | 0.0267 | 242 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 0.0240 | 0.0275 | 0.0240 | 0.0240 | 0.0240 | 11,006 |
Apr 10, 2024 | 0.0277 | 0.0277 | 0.0266 | 0.0266 | 0.0266 | 9,875 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 0.0301 | 0.0301 | 0.0257 | 0.0257 | 0.0257 | 51,500 |
Apr 05, 2024 | 0.0310 | 0.0310 | 0.0210 | 0.0210 | 0.0210 | 10,142 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 0.0258 | 0.0260 | 0.0218 | 0.0260 | 0.0260 | 81,829 |
Apr 02, 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 534 |
Apr 01, 2024 | 0.0302 | 0.0302 | 0.0210 | 0.0288 | 0.0288 | 9,474 |
Mar 28, 2024 | 0.0252 | 0.0266 | 0.0252 | 0.0266 | 0.0266 | 11,500 |
Mar 27, 2024 | 0.0310 | 0.0310 | 0.0282 | 0.0290 | 0.0290 | 25,215 |
Mar 26, 2024 | 0.0360 | 0.0360 | 0.0316 | 0.0321 | 0.0321 | 2,339 |
Mar 25, 2024 | 0.0330 | 0.0330 | 0.0325 | 0.0325 | 0.0325 | 6,344 |
Mar 22, 2024 | 0.0340 | 0.0348 | 0.0340 | 0.0348 | 0.0348 | 6,500 |
Mar 21, 2024 | 0.0367 | 0.0367 | 0.0291 | 0.0320 | 0.0320 | 11,000 |
Mar 20, 2024 | 0.0340 | 0.0363 | 0.0332 | 0.0363 | 0.0363 | 4,609 |
Mar 19, 2024 | 0.0282 | 0.0370 | 0.0282 | 0.0300 | 0.0300 | 93,372 |
Mar 18, 2024 | 0.0435 | 0.0435 | 0.0349 | 0.0350 | 0.0350 | 76,858 |
Mar 15, 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 1,534 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0364 | 0.0400 | 0.0400 | 68,659 |
Mar 13, 2024 | 0.0472 | 0.0575 | 0.0400 | 0.0400 | 0.0400 | 197,694 |
Mar 12, 2024 | 0.0435 | 0.0435 | 0.0421 | 0.0430 | 0.0430 | 10,871 |
Mar 11, 2024 | 0.0366 | 0.0435 | 0.0366 | 0.0421 | 0.0421 | 65,586 |
Mar 08, 2024 | 0.0440 | 0.0440 | 0.0421 | 0.0421 | 0.0421 | 649 |
Mar 07, 2024 | 0.0440 | 0.0470 | 0.0400 | 0.0440 | 0.0440 | 84,062 |
Mar 06, 2024 | 0.0436 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 29,000 |
Mar 05, 2024 | 0.0439 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 13,525 |
Mar 04, 2024 | 0.0425 | 0.0459 | 0.0399 | 0.0410 | 0.0410 | 54,315 |
Mar 01, 2024 | 0.0441 | 0.0467 | 0.0350 | 0.0397 | 0.0397 | 14,847 |
Feb 29, 2024 | 0.0540 | 0.0540 | 0.0455 | 0.0468 | 0.0468 | 258,427 |
Feb 28, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 35,000 |
Feb 27, 2024 | 0.0510 | 0.0510 | 0.0451 | 0.0451 | 0.0451 | 67,183 |
Feb 26, 2024 | 0.0456 | 0.0540 | 0.0413 | 0.0509 | 0.0509 | 139,673 |
Feb 23, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
Feb 22, 2024 | 0.0338 | 0.0430 | 0.0338 | 0.0430 | 0.0430 | 8,086 |
Feb 21, 2024 | 0.0344 | 0.0397 | 0.0324 | 0.0324 | 0.0324 | 10,284 |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 0.0350 | 0.0438 | 0.0350 | 0.0438 | 0.0438 | 7,018 |
Feb 15, 2024 | 0.0400 | 0.0500 | 0.0357 | 0.0410 | 0.0410 | 27,642 |
Feb 14, 2024 | 0.0480 | 0.0499 | 0.0430 | 0.0430 | 0.0430 | 23,520 |
Feb 13, 2024 | 0.0493 | 0.0493 | 0.0480 | 0.0480 | 0.0480 | 17,520 |
Feb 12, 2024 | 0.0476 | 0.0488 | 0.0405 | 0.0405 | 0.0405 | 28,713 |
Feb 09, 2024 | 0.0406 | 0.0475 | 0.0375 | 0.0475 | 0.0475 | 60,340 |
Feb 08, 2024 | 0.0290 | 0.0430 | 0.0290 | 0.0400 | 0.0400 | 24,979 |
Feb 07, 2024 | 0.0327 | 0.0340 | 0.0300 | 0.0325 | 0.0325 | 67,100 |
Feb 06, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 102,428 |
Feb 05, 2024 | 0.0386 | 0.0386 | 0.0319 | 0.0330 | 0.0330 | 38,071 |
Feb 02, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 16,299 |
Feb 01, 2024 | 0.0317 | 0.0325 | 0.0317 | 0.0325 | 0.0325 | 4,828 |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 0.0310 | 0.0366 | 0.0300 | 0.0319 | 0.0319 | 42,428 |
Jan 29, 2024 | 0.0325 | 0.0365 | 0.0325 | 0.0325 | 0.0325 | 23,920 |
Jan 26, 2024 | 0.0320 | 0.0366 | 0.0320 | 0.0325 | 0.0325 | 101,621 |
Jan 25, 2024 | 0.0217 | 0.0314 | 0.0217 | 0.0314 | 0.0314 | 240,305 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 0.0345 | 0.0345 | 0.0240 | 0.0269 | 0.0269 | 91,014 |
Jan 22, 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 200 |
Jan 19, 2024 | 0.0350 | 0.0350 | 0.0321 | 0.0321 | 0.0321 | 4,700 |
Jan 18, 2024 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 2,005 |
Jan 17, 2024 | 0.0380 | 0.0380 | 0.0327 | 0.0327 | 0.0327 | 35,050 |
Jan 16, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 263,000 |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 0.0398 | 0.0398 | 0.0388 | 0.0388 | 0.0388 | 597 |
Jan 09, 2024 | 0.0310 | 0.0362 | 0.0310 | 0.0362 | 0.0362 | 5,284 |
Jan 08, 2024 | 0.0397 | 0.0397 | 0.0332 | 0.0332 | 0.0332 | 9,191 |
Jan 05, 2024 | 0.0419 | 0.0419 | 0.0367 | 0.0375 | 0.0375 | 14,230 |
Jan 04, 2024 | 0.0412 | 0.0439 | 0.0412 | 0.0439 | 0.0439 | 12,657 |
Jan 03, 2024 | 0.0367 | 0.0439 | 0.0367 | 0.0427 | 0.0427 | 39,362 |
Jan 02, 2024 | 0.0480 | 0.0490 | 0.0439 | 0.0439 | 0.0439 | 9,500 |
Dec 29, 2023 | 0.0398 | 0.0421 | 0.0398 | 0.0415 | 0.0415 | 10,556 |
Dec 28, 2023 | 0.0406 | 0.0406 | 0.0367 | 0.0367 | 0.0367 | 12,096 |
Dec 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Dec 26, 2023 | 0.0367 | 0.0424 | 0.0367 | 0.0424 | 0.0424 | 6,742 |
Dec 22, 2023 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 14,907 |
Dec 21, 2023 | 0.0439 | 0.0444 | 0.0431 | 0.0444 | 0.0444 | 36,010 |
Dec 20, 2023 | 0.0384 | 0.0470 | 0.0384 | 0.0430 | 0.0430 | 66,063 |
Dec 19, 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0401 | 0.0401 | 33,842 |
Dec 18, 2023 | 0.0490 | 0.0490 | 0.0368 | 0.0368 | 0.0368 | 35,000 |
Dec 15, 2023 | 0.0420 | 0.0431 | 0.0380 | 0.0380 | 0.0380 | 20,529 |
Dec 14, 2023 | 0.0379 | 0.0430 | 0.0369 | 0.0400 | 0.0400 | 198,000 |
Dec 13, 2023 | 0.0339 | 0.0342 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Dec 12, 2023 | 0.0300 | 0.0353 | 0.0292 | 0.0325 | 0.0325 | 34,256 |
Dec 11, 2023 | 0.0301 | 0.0339 | 0.0301 | 0.0325 | 0.0325 | 121,914 |
Dec 08, 2023 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 612 |
Dec 07, 2023 | 0.0339 | 0.0339 | 0.0319 | 0.0319 | 0.0319 | 5,124 |
Dec 06, 2023 | 0.0250 | 0.0370 | 0.0250 | 0.0320 | 0.0320 | 62,144 |
Dec 05, 2023 | 0.0262 | 0.0293 | 0.0251 | 0.0258 | 0.0258 | 20,598 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |