Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0794 | 0.0794 | 0.0783 | 0.0783 | 0.0783 | 13,000 |
May 01, 2024 | 0.0820 | 0.0820 | 0.0804 | 0.0804 | 0.0804 | 51,000 |
Apr 30, 2024 | 0.0910 | 0.0910 | 0.0780 | 0.0822 | 0.0822 | 1,600 |
Apr 29, 2024 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 1,000 |
Apr 26, 2024 | 0.0967 | 0.0967 | 0.0936 | 0.0936 | 0.0936 | 5,300 |
Apr 25, 2024 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | - |
Apr 24, 2024 | 0.0821 | 0.0855 | 0.0821 | 0.0834 | 0.0834 | 21,200 |
Apr 23, 2024 | 0.0874 | 0.0916 | 0.0866 | 0.0897 | 0.0897 | 17,500 |
Apr 22, 2024 | 0.0790 | 0.0947 | 0.0790 | 0.0909 | 0.0909 | 101,000 |
Apr 19, 2024 | 0.0833 | 0.0880 | 0.0831 | 0.0831 | 0.0831 | 80,000 |
Apr 18, 2024 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 34,800 |
Apr 17, 2024 | 0.0832 | 0.0838 | 0.0793 | 0.0802 | 0.0802 | 65,000 |
Apr 16, 2024 | 0.0750 | 0.0759 | 0.0700 | 0.0700 | 0.0700 | 119,800 |
Apr 15, 2024 | 0.0765 | 0.0765 | 0.0750 | 0.0750 | 0.0750 | 55,000 |
Apr 12, 2024 | 0.0800 | 0.0844 | 0.0752 | 0.0752 | 0.0752 | 182,700 |
Apr 11, 2024 | 0.0740 | 0.0740 | 0.0682 | 0.0682 | 0.0682 | 84,300 |
Apr 10, 2024 | 0.0703 | 0.0703 | 0.0610 | 0.0645 | 0.0645 | 50,000 |
Apr 09, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 20,000 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0628 | 0.0628 | 0.0628 | 166,900 |
Apr 05, 2024 | 0.0650 | 0.0680 | 0.0611 | 0.0661 | 0.0661 | 165,800 |
Apr 04, 2024 | 0.0550 | 0.0706 | 0.0550 | 0.0706 | 0.0706 | 210,000 |
Apr 03, 2024 | 0.0620 | 0.0620 | 0.0604 | 0.0604 | 0.0604 | 44,000 |
Apr 02, 2024 | 0.0600 | 0.0630 | 0.0598 | 0.0630 | 0.0630 | 29,000 |
Apr 01, 2024 | 0.0648 | 0.0696 | 0.0640 | 0.0656 | 0.0656 | 167,000 |
Mar 28, 2024 | 0.0634 | 0.0668 | 0.0634 | 0.0668 | 0.0668 | 3,000 |
Mar 27, 2024 | 0.0698 | 0.0698 | 0.0618 | 0.0620 | 0.0620 | 163,300 |
Mar 26, 2024 | 0.0678 | 0.0699 | 0.0678 | 0.0699 | 0.0699 | 12,000 |
Mar 25, 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
Mar 22, 2024 | 0.0764 | 0.0764 | 0.0693 | 0.0693 | 0.0693 | 130,000 |
Mar 21, 2024 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | - |
Mar 20, 2024 | 0.0744 | 0.0781 | 0.0730 | 0.0781 | 0.0781 | 93,000 |
Mar 19, 2024 | 0.0950 | 0.0980 | 0.0701 | 0.0701 | 0.0701 | 33,500 |
Mar 18, 2024 | 0.0589 | 0.0887 | 0.0589 | 0.0800 | 0.0800 | 95,000 |
Mar 15, 2024 | 0.0596 | 0.0596 | 0.0589 | 0.0589 | 0.0589 | 81,000 |
Mar 14, 2024 | 0.0549 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 155,700 |
Mar 13, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
Mar 12, 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 1,200 |
Mar 11, 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Mar 08, 2024 | 0.0572 | 0.0611 | 0.0572 | 0.0585 | 0.0585 | 48,500 |
Mar 07, 2024 | 0.0593 | 0.0593 | 0.0550 | 0.0550 | 0.0550 | 102,000 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0543 | 0.0543 | 0.0543 | 73,400 |
Mar 05, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 10,000 |
Mar 04, 2024 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 10,000 |
Mar 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,400 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,300 |
Feb 27, 2024 | 0.0558 | 0.0558 | 0.0529 | 0.0529 | 0.0529 | 7,000 |
Feb 26, 2024 | 0.0590 | 0.0642 | 0.0500 | 0.0500 | 0.0500 | 10,600 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Feb 22, 2024 | 0.0610 | 0.0614 | 0.0590 | 0.0612 | 0.0612 | 33,000 |
Feb 21, 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 1,000 |
Feb 20, 2024 | 0.0630 | 0.0674 | 0.0630 | 0.0651 | 0.0651 | 60,000 |
Feb 16, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Feb 15, 2024 | 0.0642 | 0.0642 | 0.0550 | 0.0588 | 0.0588 | 77,400 |
Feb 14, 2024 | 0.0628 | 0.0665 | 0.0583 | 0.0665 | 0.0665 | 90,000 |
Feb 13, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 5,000 |
Feb 12, 2024 | 0.0700 | 0.0712 | 0.0622 | 0.0622 | 0.0622 | 48,000 |
Feb 09, 2024 | 0.0720 | 0.0720 | 0.0691 | 0.0691 | 0.0691 | 21,200 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 44,500 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0693 | 0.0782 | 0.0782 | 300,800 |
Feb 06, 2024 | 0.0665 | 0.0980 | 0.0665 | 0.0725 | 0.0725 | 773,900 |
Feb 05, 2024 | 0.0492 | 0.0675 | 0.0487 | 0.0629 | 0.0629 | 895,600 |
Feb 02, 2024 | 0.0483 | 0.0495 | 0.0483 | 0.0495 | 0.0495 | 5,000 |
Feb 01, 2024 | 0.0460 | 0.0489 | 0.0460 | 0.0478 | 0.0478 | 49,100 |
Jan 31, 2024 | 0.0410 | 0.0417 | 0.0409 | 0.0417 | 0.0417 | 60,600 |
Jan 30, 2024 | 0.0420 | 0.0420 | 0.0414 | 0.0416 | 0.0416 | 101,500 |
Jan 29, 2024 | 0.0451 | 0.0474 | 0.0363 | 0.0363 | 0.0363 | 698,700 |
Jan 26, 2024 | 0.0413 | 0.0430 | 0.0375 | 0.0375 | 0.0375 | 370,200 |
Jan 25, 2024 | 0.0354 | 0.0354 | 0.0333 | 0.0333 | 0.0333 | 25,600 |
Jan 24, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Jan 23, 2024 | 0.0378 | 0.0378 | 0.0371 | 0.0377 | 0.0377 | 91,000 |
Jan 22, 2024 | 0.0374 | 0.0383 | 0.0374 | 0.0381 | 0.0381 | 145,000 |
Jan 19, 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 5,000 |
Jan 18, 2024 | 0.0454 | 0.0454 | 0.0411 | 0.0411 | 0.0411 | 76,000 |
Jan 17, 2024 | 0.0476 | 0.0487 | 0.0450 | 0.0485 | 0.0485 | 28,000 |
Jan 16, 2024 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 50,000 |
Jan 12, 2024 | 0.0400 | 0.0449 | 0.0400 | 0.0411 | 0.0411 | 62,000 |
Jan 11, 2024 | 0.0407 | 0.0407 | 0.0406 | 0.0406 | 0.0406 | 140,000 |
Jan 10, 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
Jan 09, 2024 | 0.0431 | 0.0458 | 0.0431 | 0.0458 | 0.0458 | 15,500 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Jan 03, 2024 | 0.0440 | 0.0455 | 0.0440 | 0.0455 | 0.0455 | 21,000 |
Jan 02, 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
Dec 29, 2023 | 0.0473 | 0.0496 | 0.0449 | 0.0449 | 0.0449 | 18,600 |
Dec 28, 2023 | 0.0473 | 0.0481 | 0.0473 | 0.0481 | 0.0481 | 11,000 |
Dec 27, 2023 | 0.0465 | 0.0484 | 0.0450 | 0.0484 | 0.0484 | 48,100 |
Dec 26, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,500 |
Dec 22, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 |
Dec 21, 2023 | 0.0450 | 0.0487 | 0.0450 | 0.0480 | 0.0480 | 175,400 |
Dec 20, 2023 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 22,500 |
Dec 19, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Dec 18, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
Dec 15, 2023 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 3,000 |
Dec 14, 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 9,000 |
Dec 13, 2023 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 10,000 |
Dec 12, 2023 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
Dec 11, 2023 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0398 | 0.0398 | 0.0398 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |