Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0957 | 0.1000 | 0.0901 | 0.0901 | 0.0901 | 1,594 |
Apr 30, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
Apr 29, 2024 | 0.0934 | 0.1014 | 0.0835 | 0.0835 | 0.0835 | 2,804 |
Apr 26, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Apr 25, 2024 | 0.0814 | 0.0910 | 0.0814 | 0.0910 | 0.0910 | 1,281 |
Apr 24, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 383 |
Apr 23, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Apr 22, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 360 |
Apr 19, 2024 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | - |
Apr 18, 2024 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 1,001 |
Apr 17, 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | - |
Apr 16, 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 729 |
Apr 15, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 436 |
Apr 12, 2024 | 0.1035 | 0.1035 | 0.0881 | 0.0882 | 0.0882 | 5,870 |
Apr 11, 2024 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 2,119 |
Apr 10, 2024 | 0.0940 | 0.1193 | 0.0940 | 0.1193 | 0.1193 | 7,043 |
Apr 09, 2024 | 0.1009 | 0.1009 | 0.0940 | 0.0941 | 0.0941 | 4,339 |
Apr 08, 2024 | 0.0926 | 0.1093 | 0.0926 | 0.1093 | 0.1093 | 1,154 |
Apr 05, 2024 | 0.0900 | 0.1160 | 0.0856 | 0.0980 | 0.0980 | 120,735 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,560 |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0686 | 0.0800 | 0.0800 | 4,055 |
Apr 02, 2024 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | 0.0793 | 542 |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Mar 28, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0782 | 0.0782 | 1,040 |
Mar 27, 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0775 | 0.0775 | 12,486 |
Mar 26, 2024 | 0.0745 | 0.0800 | 0.0731 | 0.0800 | 0.0800 | 10,554 |
Mar 25, 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Mar 22, 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Mar 21, 2024 | 0.0656 | 0.0696 | 0.0656 | 0.0696 | 0.0696 | 1,041 |
Mar 20, 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 344 |
Mar 19, 2024 | 0.0725 | 0.0800 | 0.0725 | 0.0800 | 0.0800 | 2,000 |
Mar 18, 2024 | 0.0725 | 0.0780 | 0.0725 | 0.0780 | 0.0780 | 12,760 |
Mar 15, 2024 | 0.0635 | 0.0685 | 0.0635 | 0.0685 | 0.0685 | 925 |
Mar 14, 2024 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | - |
Mar 13, 2024 | 0.0668 | 0.0675 | 0.0580 | 0.0638 | 0.0638 | 5,465 |
Mar 12, 2024 | 0.0500 | 0.0694 | 0.0500 | 0.0666 | 0.0666 | 24,514 |
Mar 11, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 480 |
Mar 08, 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 947 |
Mar 07, 2024 | 0.0666 | 0.0702 | 0.0666 | 0.0702 | 0.0702 | 598 |
Mar 06, 2024 | 0.0662 | 0.0662 | 0.0651 | 0.0654 | 0.0654 | 1,494 |
Mar 05, 2024 | 0.0650 | 0.0754 | 0.0650 | 0.0754 | 0.0754 | 2,890 |
Mar 04, 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 4,544 |
Mar 01, 2024 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | - |
Feb 29, 2024 | 0.0610 | 0.0742 | 0.0610 | 0.0742 | 0.0742 | 1,559 |
Feb 28, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
Feb 27, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | - |
Feb 26, 2024 | 0.0807 | 0.0807 | 0.0689 | 0.0754 | 0.0754 | 9,084 |
Feb 23, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Feb 22, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 234 |
Feb 21, 2024 | 0.0580 | 0.0725 | 0.0580 | 0.0725 | 0.0725 | 644 |
Feb 20, 2024 | 0.0852 | 0.0852 | 0.0689 | 0.0689 | 0.0689 | 1,340 |
Feb 16, 2024 | 0.0712 | 0.0712 | 0.0700 | 0.0700 | 0.0700 | 1,464 |
Feb 15, 2024 | 0.0739 | 0.0790 | 0.0739 | 0.0768 | 0.0768 | 3,218 |
Feb 14, 2024 | 0.0707 | 0.0831 | 0.0707 | 0.0739 | 0.0739 | 8,407 |
Feb 13, 2024 | 0.0758 | 0.0874 | 0.0686 | 0.0686 | 0.0686 | 1,824 |
Feb 12, 2024 | 0.0848 | 0.0848 | 0.0811 | 0.0811 | 0.0811 | 19,681 |
Feb 09, 2024 | 0.0848 | 0.0850 | 0.0848 | 0.0850 | 0.0850 | 1,000 |
Feb 08, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 1,210 |
Feb 07, 2024 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | - |
Feb 06, 2024 | 0.0775 | 0.0777 | 0.0775 | 0.0777 | 0.0777 | 241 |
Feb 05, 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | - |
Feb 02, 2024 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 244 |
Feb 01, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
Jan 31, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | - |
Jan 30, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 340 |
Jan 29, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Jan 26, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 120 |
Jan 25, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Jan 24, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Jan 23, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Jan 22, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 342 |
Jan 19, 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 933 |
Jan 18, 2024 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | 3,400 |
Jan 17, 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | - |
Jan 16, 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | - |
Jan 12, 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | - |
Jan 11, 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | - |
Jan 10, 2024 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 180 |
Jan 09, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 08, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 05, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 04, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 03, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 440 |
Jan 02, 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 508 |
Dec 29, 2023 | 0.0879 | 0.0879 | 0.0876 | 0.0876 | 0.0876 | 370 |
Dec 28, 2023 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | - |
Dec 27, 2023 | 0.0860 | 0.0860 | 0.0833 | 0.0833 | 0.0833 | 343 |
Dec 26, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,400 |
Dec 22, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | - |
Dec 21, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | - |
Dec 20, 2023 | 0.0750 | 0.0836 | 0.0750 | 0.0836 | 0.0836 | 2,448 |
Dec 19, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 143 |
Dec 18, 2023 | 0.0850 | 0.0850 | 0.0730 | 0.0730 | 0.0730 | 834 |
Dec 15, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 254 |
Dec 14, 2023 | 0.0780 | 0.0805 | 0.0780 | 0.0780 | 0.0780 | 2,156 |
Dec 13, 2023 | 0.0773 | 0.0890 | 0.0773 | 0.0890 | 0.0890 | 286 |
Dec 12, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Dec 11, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Dec 08, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Dec 07, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |