Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0490 | 0.0496 | 0.0490 | 0.0490 | 0.0490 | 21,842 |
May 02, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
May 01, 2024 | 0.0493 | 0.0501 | 0.0493 | 0.0499 | 0.0499 | 29,342 |
Apr 30, 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 2,000 |
Apr 29, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 26, 2024 | 0.0523 | 0.0523 | 0.0474 | 0.0480 | 0.0480 | 51,700 |
Apr 25, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0501 | 0.0501 | 0.0501 | 5,000 |
Apr 23, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Apr 22, 2024 | 0.0460 | 0.0486 | 0.0455 | 0.0486 | 0.0486 | 14,500 |
Apr 19, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 15,000 |
Apr 18, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 17, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 16, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 15, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 12, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 11, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 10, 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Apr 09, 2024 | 0.0571 | 0.0571 | 0.0531 | 0.0531 | 0.0531 | 1,000 |
Apr 08, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Apr 05, 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 200 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Apr 02, 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
Apr 01, 2024 | 0.0489 | 0.0557 | 0.0489 | 0.0557 | 0.0557 | 22,994 |
Mar 28, 2024 | 0.0465 | 0.0465 | 0.0449 | 0.0449 | 0.0449 | 15,300 |
Mar 27, 2024 | 0.0480 | 0.0480 | 0.0441 | 0.0441 | 0.0441 | 50,000 |
Mar 26, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Mar 25, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 200 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 20, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,111 |
Mar 15, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Mar 14, 2024 | 0.0450 | 0.0482 | 0.0450 | 0.0482 | 0.0482 | 1,600 |
Mar 13, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Mar 12, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Mar 11, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Mar 08, 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Mar 07, 2024 | 0.0501 | 0.0501 | 0.0477 | 0.0477 | 0.0477 | 7,500 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Mar 01, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 1,500 |
Feb 29, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 5,000 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Feb 27, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
Feb 26, 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 30,000 |
Feb 23, 2024 | 0.0500 | 0.0550 | 0.0465 | 0.0550 | 0.0550 | 172,000 |
Feb 22, 2024 | 0.0507 | 0.0525 | 0.0507 | 0.0525 | 0.0525 | 50,520 |
Feb 21, 2024 | 0.0488 | 0.0488 | 0.0476 | 0.0476 | 0.0476 | 1,146 |
Feb 20, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 16, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 10,520 |
Feb 15, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 1,000 |
Feb 14, 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
Feb 13, 2024 | 0.0472 | 0.0477 | 0.0461 | 0.0461 | 0.0461 | 12,645 |
Feb 12, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Feb 09, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Feb 08, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Feb 07, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Feb 06, 2024 | 0.0507 | 0.0507 | 0.0499 | 0.0507 | 0.0507 | 17,000 |
Feb 05, 2024 | 0.0544 | 0.0599 | 0.0487 | 0.0487 | 0.0487 | 14,000 |
Feb 02, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 1,250 |
Feb 01, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jan 31, 2024 | 0.0560 | 0.0560 | 0.0544 | 0.0544 | 0.0544 | 5,422 |
Jan 30, 2024 | 0.0582 | 0.0600 | 0.0582 | 0.0600 | 0.0600 | 4,400 |
Jan 29, 2024 | 0.0589 | 0.0595 | 0.0589 | 0.0589 | 0.0589 | 5,663 |
Jan 26, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 25, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 24, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 200 |
Jan 23, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Jan 22, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 990 |
Jan 19, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 18, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 17, 2024 | 0.0704 | 0.0704 | 0.0670 | 0.0670 | 0.0670 | 49,000 |
Jan 16, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
Jan 12, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
Jan 11, 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 1,000 |
Jan 10, 2024 | 0.0747 | 0.0747 | 0.0710 | 0.0710 | 0.0710 | 900 |
Jan 09, 2024 | 0.0760 | 0.0760 | 0.0728 | 0.0728 | 0.0728 | 3,700 |
Jan 08, 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 15,560 |
Jan 05, 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 3,001 |
Jan 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 03, 2024 | 0.0738 | 0.0750 | 0.0738 | 0.0750 | 0.0750 | 1,600 |
Jan 02, 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 30,000 |
Dec 29, 2023 | 0.0705 | 0.0724 | 0.0685 | 0.0704 | 0.0704 | 4,769 |
Dec 28, 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 1,300 |
Dec 27, 2023 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Dec 26, 2023 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 27,000 |
Dec 22, 2023 | 0.0734 | 0.0734 | 0.0685 | 0.0685 | 0.0685 | 90,400 |
Dec 21, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 162,962 |
Dec 20, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 199 |
Dec 19, 2023 | 0.0682 | 0.0711 | 0.0660 | 0.0711 | 0.0711 | 4,200 |
Dec 18, 2023 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 2,500 |
Dec 15, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Dec 14, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Dec 13, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0710 | 0.0710 | 11,000 |
Dec 12, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Dec 11, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |