Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0974 | 0.1038 | 0.0974 | 0.1038 | 0.1038 | 2,908 |
May 02, 2024 | 0.1100 | 0.1100 | 0.1011 | 0.1012 | 0.1012 | 14,267 |
May 01, 2024 | 0.0932 | 0.1019 | 0.0932 | 0.1019 | 0.1019 | 2,649 |
Apr 30, 2024 | 0.1000 | 0.1084 | 0.1000 | 0.1040 | 0.1040 | 28,666 |
Apr 29, 2024 | 0.1100 | 0.1100 | 0.1052 | 0.1052 | 0.1052 | 1,237 |
Apr 26, 2024 | 0.1050 | 0.1107 | 0.1050 | 0.1107 | 0.1107 | 10,000 |
Apr 25, 2024 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 4,500 |
Apr 24, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 150 |
Apr 23, 2024 | 0.0840 | 0.0968 | 0.0840 | 0.0968 | 0.0968 | 1,840 |
Apr 22, 2024 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | - |
Apr 19, 2024 | 0.0989 | 0.0989 | 0.0933 | 0.0933 | 0.0933 | 11,240 |
Apr 18, 2024 | 0.0965 | 0.1025 | 0.0833 | 0.1025 | 0.1025 | 14,961 |
Apr 17, 2024 | 0.1016 | 0.1031 | 0.0972 | 0.1031 | 0.1031 | 10,007 |
Apr 16, 2024 | 0.1029 | 0.1029 | 0.0963 | 0.1000 | 0.1000 | 18,940 |
Apr 15, 2024 | 0.0899 | 0.1031 | 0.0899 | 0.0999 | 0.0999 | 53,350 |
Apr 12, 2024 | 0.1032 | 0.1032 | 0.0993 | 0.0993 | 0.0993 | 18,635 |
Apr 11, 2024 | 0.1000 | 0.1016 | 0.1000 | 0.1016 | 0.1016 | 7,800 |
Apr 10, 2024 | 0.0833 | 0.1016 | 0.0833 | 0.1016 | 0.1016 | 1,220 |
Apr 09, 2024 | 0.0833 | 0.1033 | 0.0833 | 0.1033 | 0.1033 | 12,934 |
Apr 08, 2024 | 0.0816 | 0.1000 | 0.0816 | 0.0972 | 0.0972 | 2,399 |
Apr 05, 2024 | 0.1007 | 0.1007 | 0.0903 | 0.0985 | 0.0985 | 7,350 |
Apr 04, 2024 | 0.1002 | 0.1020 | 0.0949 | 0.1000 | 0.1000 | 41,902 |
Apr 03, 2024 | 0.0833 | 0.0942 | 0.0833 | 0.0941 | 0.0941 | 6,263 |
Apr 02, 2024 | 0.0863 | 0.0917 | 0.0833 | 0.0833 | 0.0833 | 14,781 |
Apr 01, 2024 | 0.0973 | 0.0973 | 0.0850 | 0.0850 | 0.0850 | 128,422 |
Mar 28, 2024 | 0.0890 | 0.0930 | 0.0890 | 0.0930 | 0.0930 | 29,034 |
Mar 27, 2024 | 0.0973 | 0.0973 | 0.0865 | 0.0869 | 0.0869 | 6,555 |
Mar 26, 2024 | 0.0921 | 0.0953 | 0.0883 | 0.0883 | 0.0883 | 111,770 |
Mar 25, 2024 | 0.0993 | 0.0993 | 0.0905 | 0.0905 | 0.0905 | 55,497 |
Mar 22, 2024 | 0.0902 | 0.0950 | 0.0880 | 0.0900 | 0.0900 | 158,617 |
Mar 21, 2024 | 0.0924 | 0.0968 | 0.0890 | 0.0890 | 0.0890 | 12,677 |
Mar 20, 2024 | 0.0847 | 0.0927 | 0.0847 | 0.0927 | 0.0927 | 66,011 |
Mar 19, 2024 | 0.0872 | 0.0910 | 0.0868 | 0.0897 | 0.0897 | 21,070 |
Mar 18, 2024 | 0.0833 | 0.0960 | 0.0718 | 0.0887 | 0.0887 | 66,900 |
Mar 15, 2024 | 0.1220 | 0.1220 | 0.0900 | 0.0900 | 0.0900 | 69,120 |
Mar 14, 2024 | 0.0979 | 0.0979 | 0.0925 | 0.0941 | 0.0941 | 41,800 |
Mar 13, 2024 | 0.1022 | 0.1022 | 0.0966 | 0.0966 | 0.0966 | 32,359 |
Mar 12, 2024 | 0.0963 | 0.0996 | 0.0951 | 0.0951 | 0.0951 | 3,251 |
Mar 11, 2024 | 0.0767 | 0.1059 | 0.0767 | 0.1022 | 0.1022 | 7,654 |
Mar 08, 2024 | 0.1010 | 0.1026 | 0.0960 | 0.1026 | 0.1026 | 25,506 |
Mar 07, 2024 | 0.0833 | 0.1069 | 0.0833 | 0.1059 | 0.1059 | 8,790 |
Mar 06, 2024 | 0.0932 | 0.0960 | 0.0910 | 0.0960 | 0.0960 | 29,658 |
Mar 05, 2024 | 0.0979 | 0.1037 | 0.0878 | 0.0960 | 0.0960 | 251,587 |
Mar 04, 2024 | 0.1056 | 0.1220 | 0.1056 | 0.1116 | 0.1116 | 20,787 |
Mar 01, 2024 | 0.0780 | 0.1237 | 0.0780 | 0.1143 | 0.1143 | 59,999 |
Feb 29, 2024 | 0.1500 | 0.1500 | 0.1073 | 0.1124 | 0.1124 | 294,227 |
Feb 28, 2024 | 0.1500 | 0.1500 | 0.1383 | 0.1416 | 0.1416 | 79,999 |
Feb 27, 2024 | 0.1533 | 0.1533 | 0.1271 | 0.1396 | 0.1396 | 187,535 |
Feb 26, 2024 | 0.1533 | 0.1533 | 0.1250 | 0.1259 | 0.1259 | 25,977 |
Feb 23, 2024 | 0.1225 | 0.1315 | 0.1222 | 0.1248 | 0.1248 | 59,614 |
Feb 22, 2024 | 0.1174 | 0.1240 | 0.1101 | 0.1240 | 0.1240 | 105,828 |
Feb 21, 2024 | 0.1344 | 0.1344 | 0.1041 | 0.1146 | 0.1146 | 23,230 |
Feb 20, 2024 | 0.1222 | 0.1248 | 0.1073 | 0.1073 | 0.1073 | 11,737 |
Feb 16, 2024 | 0.1344 | 0.1344 | 0.1037 | 0.1130 | 0.1130 | 211,799 |
Feb 15, 2024 | 0.1344 | 0.1344 | 0.0915 | 0.1151 | 0.1151 | 67,695 |
Feb 14, 2024 | 0.1108 | 0.1157 | 0.1071 | 0.1108 | 0.1108 | 122,009 |
Feb 13, 2024 | 0.1084 | 0.1084 | 0.0958 | 0.1074 | 0.1074 | 182,376 |
Feb 12, 2024 | 0.0850 | 0.1100 | 0.0850 | 0.1025 | 0.1025 | 576,762 |
Feb 09, 2024 | 0.0728 | 0.0866 | 0.0728 | 0.0850 | 0.0850 | 253,336 |
Feb 08, 2024 | 0.0500 | 0.0708 | 0.0500 | 0.0708 | 0.0708 | 18,273 |
Feb 07, 2024 | 0.0708 | 0.0708 | 0.0525 | 0.0632 | 0.0632 | 49,274 |
Feb 06, 2024 | 0.0650 | 0.0708 | 0.0600 | 0.0631 | 0.0631 | 28,100 |
Feb 05, 2024 | 0.0624 | 0.0625 | 0.0622 | 0.0622 | 0.0622 | 2,276 |
Feb 02, 2024 | 0.0708 | 0.0708 | 0.0659 | 0.0686 | 0.0686 | 30,065 |
Feb 01, 2024 | 0.0729 | 0.0832 | 0.0615 | 0.0687 | 0.0687 | 150,923 |
Jan 31, 2024 | 0.0486 | 0.0729 | 0.0486 | 0.0728 | 0.0728 | 230,199 |
Jan 30, 2024 | 0.0446 | 0.0448 | 0.0442 | 0.0448 | 0.0448 | 7,538 |
Jan 29, 2024 | 0.0447 | 0.0459 | 0.0447 | 0.0450 | 0.0450 | 6,200 |
Jan 26, 2024 | 0.0447 | 0.0485 | 0.0437 | 0.0461 | 0.0461 | 32,715 |
Jan 25, 2024 | 0.0437 | 0.0454 | 0.0437 | 0.0454 | 0.0454 | 14,066 |
Jan 24, 2024 | 0.0450 | 0.0462 | 0.0404 | 0.0462 | 0.0462 | 146,588 |
Jan 23, 2024 | 0.0404 | 0.0450 | 0.0394 | 0.0422 | 0.0422 | 136,916 |
Jan 22, 2024 | 0.0450 | 0.0450 | 0.0436 | 0.0436 | 0.0436 | 30,353 |
Jan 19, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
Jan 18, 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 2,000 |
Jan 17, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,500 |
Jan 16, 2024 | 0.0446 | 0.0480 | 0.0446 | 0.0470 | 0.0470 | 85,802 |
Jan 12, 2024 | 0.0470 | 0.0472 | 0.0450 | 0.0472 | 0.0472 | 20,550 |
Jan 11, 2024 | 0.0485 | 0.0489 | 0.0485 | 0.0489 | 0.0489 | 35,250 |
Jan 10, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 19,800 |
Jan 09, 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0485 | 0.0485 | 224,731 |
Jan 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 05, 2024 | 0.0461 | 0.0461 | 0.0450 | 0.0450 | 0.0450 | 92,450 |
Jan 04, 2024 | 0.0457 | 0.0487 | 0.0457 | 0.0459 | 0.0459 | 11,875 |
Jan 03, 2024 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 2,651 |
Jan 02, 2024 | 0.0463 | 0.0489 | 0.0443 | 0.0451 | 0.0451 | 105,843 |
Dec 29, 2023 | 0.0436 | 0.0459 | 0.0436 | 0.0439 | 0.0439 | 14,353 |
Dec 28, 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0446 | 0.0446 | 34,521 |
Dec 27, 2023 | 0.0420 | 0.0467 | 0.0420 | 0.0430 | 0.0430 | 51,194 |
Dec 26, 2023 | 0.0420 | 0.0478 | 0.0420 | 0.0450 | 0.0450 | 131,872 |
Dec 22, 2023 | 0.0452 | 0.0457 | 0.0416 | 0.0457 | 0.0457 | 28,492 |
Dec 21, 2023 | 0.0444 | 0.0444 | 0.0414 | 0.0414 | 0.0414 | 11,005 |
Dec 20, 2023 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 3,010 |
Dec 19, 2023 | 0.0428 | 0.0450 | 0.0413 | 0.0450 | 0.0450 | 13,790 |
Dec 18, 2023 | 0.0363 | 0.0456 | 0.0363 | 0.0433 | 0.0433 | 5,495 |
Dec 15, 2023 | 0.0433 | 0.0452 | 0.0407 | 0.0407 | 0.0407 | 2,200 |
Dec 14, 2023 | 0.0435 | 0.0435 | 0.0410 | 0.0411 | 0.0411 | 21,100 |
Dec 13, 2023 | 0.0406 | 0.0432 | 0.0406 | 0.0423 | 0.0423 | 10,535 |
Dec 12, 2023 | 0.0427 | 0.0454 | 0.0420 | 0.0454 | 0.0454 | 18,602 |
Dec 11, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |