Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 9,000 |
Apr 19, 2024 | 0.0912 | 0.0912 | 0.0854 | 0.0854 | 0.0854 | 20,000 |
Apr 18, 2024 | 0.0944 | 0.0944 | 0.0860 | 0.0860 | 0.0860 | 10,140 |
Apr 17, 2024 | 0.1076 | 0.1076 | 0.1010 | 0.1010 | 0.1010 | 30,200 |
Apr 16, 2024 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | - |
Apr 15, 2024 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | - |
Apr 12, 2024 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | 0.1082 | - |
Apr 11, 2024 | 0.1110 | 0.1125 | 0.1082 | 0.1082 | 0.1082 | 56,619 |
Apr 10, 2024 | 0.1048 | 0.1267 | 0.0972 | 0.1113 | 0.1113 | 276,695 |
Apr 09, 2024 | 0.1300 | 0.1300 | 0.0970 | 0.1040 | 0.1040 | 395,194 |
Apr 08, 2024 | 0.1010 | 0.1010 | 0.0988 | 0.0988 | 0.0988 | 38,571 |
Apr 05, 2024 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 0.1015 | 2,000 |
Apr 04, 2024 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Apr 03, 2024 | 0.1006 | 0.1090 | 0.1006 | 0.1090 | 0.1090 | 16,500 |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 16,000 |
Apr 01, 2024 | 0.1000 | 0.1086 | 0.1000 | 0.1040 | 0.1040 | 37,548 |
Mar 28, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
Mar 27, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 1,000 |
Mar 26, 2024 | 0.0920 | 0.0934 | 0.0920 | 0.0934 | 0.0934 | 35,800 |
Mar 25, 2024 | 0.0899 | 0.0938 | 0.0899 | 0.0910 | 0.0910 | 56,500 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
Mar 21, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
Mar 20, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
Mar 19, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 1,000 |
Mar 18, 2024 | 0.0986 | 0.0986 | 0.0986 | 0.0986 | 0.0986 | - |
Mar 15, 2024 | 0.0983 | 0.0986 | 0.0983 | 0.0986 | 0.0986 | 9,940 |
Mar 14, 2024 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | - |
Mar 13, 2024 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | - |
Mar 12, 2024 | 0.0955 | 0.0955 | 0.0842 | 0.0842 | 0.0842 | 7,000 |
Mar 11, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | - |
Mar 08, 2024 | 0.1040 | 0.1040 | 0.0901 | 0.0901 | 0.0901 | 2,500 |
Mar 07, 2024 | 0.0970 | 0.0970 | 0.0904 | 0.0931 | 0.0931 | 11,510 |
Mar 06, 2024 | 0.1099 | 0.1150 | 0.1019 | 0.1019 | 0.1019 | 202,500 |
Mar 05, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 04, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Mar 01, 2024 | 0.1070 | 0.1070 | 0.1006 | 0.1070 | 0.1070 | 26,000 |
Feb 29, 2024 | 0.1165 | 0.1575 | 0.1142 | 0.1142 | 0.1142 | 52,135 |
Feb 28, 2024 | 0.0960 | 0.1276 | 0.0960 | 0.1104 | 0.1104 | 76,917 |
Feb 27, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Feb 26, 2024 | 0.0820 | 0.0949 | 0.0800 | 0.0930 | 0.0930 | 12,200 |
Feb 23, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Feb 22, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 30,000 |
Feb 21, 2024 | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 0.0818 | - |
Feb 20, 2024 | 0.0818 | 0.0840 | 0.0810 | 0.0818 | 0.0818 | 170,110 |
Feb 16, 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
Feb 15, 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 32,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Feb 13, 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
Feb 12, 2024 | 0.0702 | 0.0702 | 0.0668 | 0.0668 | 0.0668 | 8,947 |
Feb 09, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
Feb 08, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 1,000 |
Feb 07, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
Feb 06, 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 1,000 |
Feb 05, 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
Feb 02, 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
Feb 01, 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
Jan 31, 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 1,000 |
Jan 30, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 2,000 |
Jan 29, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Jan 26, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Jan 25, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 1,000 |
Jan 24, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,000 |
Jan 23, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Jan 22, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 750 |
Jan 19, 2024 | 0.0609 | 0.0610 | 0.0593 | 0.0610 | 0.0610 | 36,496 |
Jan 18, 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
Jan 17, 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
Jan 16, 2024 | 0.0530 | 0.0594 | 0.0521 | 0.0561 | 0.0561 | 202,375 |
Jan 12, 2024 | 0.0648 | 0.0720 | 0.0600 | 0.0600 | 0.0600 | 60,751 |
Jan 11, 2024 | 0.0619 | 0.0669 | 0.0619 | 0.0647 | 0.0647 | 21,000 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 71,153 |
Jan 09, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 16,582 |
Jan 08, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Jan 05, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Jan 04, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 9,003 |
Jan 03, 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | - |
Jan 02, 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 15,000 |
Dec 29, 2023 | 0.0698 | 0.0698 | 0.0695 | 0.0695 | 0.0695 | 5,000 |
Dec 28, 2023 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Dec 27, 2023 | 0.0690 | 0.0690 | 0.0639 | 0.0682 | 0.0682 | 30,151 |
Dec 26, 2023 | 0.0619 | 0.0640 | 0.0619 | 0.0640 | 0.0640 | 24,892 |
Dec 22, 2023 | 0.0500 | 0.0630 | 0.0486 | 0.0630 | 0.0630 | 34,809 |
Dec 21, 2023 | 0.0464 | 0.0499 | 0.0464 | 0.0499 | 0.0499 | 12,118 |
Dec 20, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Dec 19, 2023 | 0.0424 | 0.0463 | 0.0424 | 0.0460 | 0.0460 | 28,435 |
Dec 18, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 15, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 14, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 13, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 12, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 11, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Dec 08, 2023 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 2,000 |
Dec 07, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Dec 06, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Dec 05, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Dec 04, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Dec 01, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,684 |
Nov 30, 2023 | 0.0391 | 0.0409 | 0.0391 | 0.0409 | 0.0409 | 10,800 |
Nov 29, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 100 |
Nov 28, 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 4,739 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |