Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
Apr 25, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 48,300 |
Apr 24, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 68,000 |
Apr 23, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 24,200 |
Apr 22, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 |
Apr 19, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 35,000 |
Apr 18, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
Apr 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 53,000 |
Apr 16, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 55,000 |
Apr 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 41,000 |
Apr 12, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 5,100 |
Apr 11, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 201,000 |
Apr 10, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 250,000 |
Apr 09, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 185,000 |
Apr 08, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 97,100 |
Apr 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 76,000 |
Apr 04, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 94,500 |
Apr 03, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 129,000 |
Apr 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 73,000 |
Apr 01, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 58,000 |
Mar 28, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 77,000 |
Mar 27, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 94,000 |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 56,400 |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
Mar 22, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 42,100 |
Mar 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 104,000 |
Mar 20, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 37,000 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,300 |
Mar 18, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 6,000 |
Mar 15, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 234,100 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 274,300 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 101,700 |
Mar 12, 2024 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 0.0900 | 238,700 |
Mar 11, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 560,400 |
Mar 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 368,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 241,100 |
Mar 06, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 128,000 |
Mar 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 172,200 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
Feb 28, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 80,500 |
Feb 27, 2024 | 0.0600 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 303,000 |
Feb 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 150,000 |
Feb 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
Feb 14, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 151,000 |
Feb 13, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 152,500 |
Feb 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,000 |
Feb 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
Feb 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
Feb 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,500 |
Feb 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 231,000 |
Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
Feb 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,500 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 25, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 587,000 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
Jan 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 45,000 |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Jan 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 118,100 |
Jan 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Jan 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
Jan 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 271,000 |
Jan 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,000 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 27, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 320,500 |
Dec 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 272,000 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Dec 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Dec 18, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
Dec 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Dec 14, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 93,100 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
Dec 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
Dec 04, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 214,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |