Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0344 | 0.0344 | 0.0290 | 0.0344 | 0.0344 | 21,075 |
May 08, 2024 | 0.0349 | 0.0349 | 0.0309 | 0.0309 | 0.0309 | 5,068 |
May 07, 2024 | 0.0350 | 0.0350 | 0.0274 | 0.0274 | 0.0274 | 23,164 |
May 06, 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
May 03, 2024 | 0.0340 | 0.0349 | 0.0340 | 0.0349 | 0.0349 | 109,900 |
May 02, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
May 01, 2024 | 0.0359 | 0.0359 | 0.0350 | 0.0350 | 0.0350 | 10,665 |
Apr 30, 2024 | 0.0295 | 0.0314 | 0.0285 | 0.0285 | 0.0285 | 409,642 |
Apr 29, 2024 | 0.0302 | 0.0333 | 0.0300 | 0.0333 | 0.0333 | 150,500 |
Apr 26, 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 12,000 |
Apr 25, 2024 | 0.0343 | 0.0367 | 0.0343 | 0.0367 | 0.0367 | 16,000 |
Apr 24, 2024 | 0.0300 | 0.0384 | 0.0300 | 0.0301 | 0.0301 | 158,000 |
Apr 23, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Apr 22, 2024 | 0.0380 | 0.0380 | 0.0349 | 0.0380 | 0.0380 | 38,979 |
Apr 19, 2024 | 0.0370 | 0.0378 | 0.0315 | 0.0378 | 0.0378 | 174,000 |
Apr 18, 2024 | 0.0389 | 0.0390 | 0.0389 | 0.0390 | 0.0390 | 75,641 |
Apr 17, 2024 | 0.0349 | 0.0390 | 0.0349 | 0.0358 | 0.0358 | 162,000 |
Apr 16, 2024 | 0.0281 | 0.0315 | 0.0276 | 0.0315 | 0.0315 | 534,654 |
Apr 15, 2024 | 0.0375 | 0.0375 | 0.0280 | 0.0306 | 0.0306 | 704,020 |
Apr 12, 2024 | 0.0355 | 0.0374 | 0.0355 | 0.0374 | 0.0374 | 31,800 |
Apr 11, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Apr 10, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 7,692 |
Apr 09, 2024 | 0.0349 | 0.0380 | 0.0328 | 0.0351 | 0.0351 | 91,882 |
Apr 08, 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 11,000 |
Apr 05, 2024 | 0.0402 | 0.0402 | 0.0350 | 0.0350 | 0.0350 | 17,500 |
Apr 04, 2024 | 0.0302 | 0.0408 | 0.0302 | 0.0331 | 0.0331 | 197,150 |
Apr 03, 2024 | 0.0399 | 0.0440 | 0.0301 | 0.0418 | 0.0418 | 122,022 |
Apr 02, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 16,500 |
Apr 01, 2024 | 0.0380 | 0.0399 | 0.0349 | 0.0389 | 0.0389 | 114,516 |
Mar 28, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 25,000 |
Mar 27, 2024 | 0.0311 | 0.0400 | 0.0280 | 0.0370 | 0.0370 | 1,025,949 |
Mar 26, 2024 | 0.0390 | 0.0390 | 0.0300 | 0.0300 | 0.0300 | 458,851 |
Mar 25, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 72,025 |
Mar 22, 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
Mar 21, 2024 | 0.0425 | 0.0425 | 0.0350 | 0.0384 | 0.0384 | 133,401 |
Mar 20, 2024 | 0.0398 | 0.0450 | 0.0398 | 0.0450 | 0.0450 | 31,000 |
Mar 19, 2024 | 0.0398 | 0.0398 | 0.0385 | 0.0398 | 0.0398 | 25,500 |
Mar 18, 2024 | 0.0341 | 0.0398 | 0.0341 | 0.0361 | 0.0361 | 14,360 |
Mar 15, 2024 | 0.0490 | 0.0490 | 0.0340 | 0.0371 | 0.0371 | 74,400 |
Mar 14, 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0390 | 0.0390 | 104,800 |
Mar 13, 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 243,212 |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 138,840 |
Mar 11, 2024 | 0.0480 | 0.0480 | 0.0371 | 0.0371 | 0.0371 | 19,512 |
Mar 08, 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0370 | 0.0370 | 352,350 |
Mar 07, 2024 | 0.0570 | 0.0570 | 0.0360 | 0.0360 | 0.0360 | 239,543 |
Mar 06, 2024 | 0.0460 | 0.0480 | 0.0418 | 0.0465 | 0.0465 | 178,788 |
Mar 05, 2024 | 0.0400 | 0.0479 | 0.0316 | 0.0479 | 0.0479 | 1,445,329 |
Mar 04, 2024 | 0.0495 | 0.0500 | 0.0340 | 0.0400 | 0.0400 | 832,319 |
Mar 01, 2024 | 0.0592 | 0.0592 | 0.0500 | 0.0500 | 0.0500 | 56,773 |
Feb 29, 2024 | 0.0510 | 0.0591 | 0.0510 | 0.0591 | 0.0591 | 263,118 |
Feb 28, 2024 | 0.0592 | 0.0592 | 0.0440 | 0.0510 | 0.0510 | 310,136 |
Feb 27, 2024 | 0.0592 | 0.0592 | 0.0530 | 0.0561 | 0.0561 | 41,000 |
Feb 26, 2024 | 0.0592 | 0.0592 | 0.0530 | 0.0530 | 0.0530 | 37,012 |
Feb 23, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 67,000 |
Feb 22, 2024 | 0.0575 | 0.0585 | 0.0550 | 0.0571 | 0.0571 | 69,759 |
Feb 21, 2024 | 0.0530 | 0.0575 | 0.0530 | 0.0575 | 0.0575 | 38,000 |
Feb 20, 2024 | 0.0569 | 0.0575 | 0.0530 | 0.0530 | 0.0530 | 16,859 |
Feb 16, 2024 | 0.0538 | 0.0564 | 0.0530 | 0.0564 | 0.0564 | 29,210 |
Feb 15, 2024 | 0.0542 | 0.0550 | 0.0542 | 0.0542 | 0.0542 | 29,500 |
Feb 14, 2024 | 0.0569 | 0.0569 | 0.0550 | 0.0550 | 0.0550 | 25,100 |
Feb 13, 2024 | 0.0565 | 0.0585 | 0.0470 | 0.0569 | 0.0569 | 111,765 |
Feb 12, 2024 | 0.0471 | 0.0502 | 0.0470 | 0.0474 | 0.0474 | 57,200 |
Feb 09, 2024 | 0.0476 | 0.0575 | 0.0470 | 0.0550 | 0.0550 | 346,486 |
Feb 08, 2024 | 0.0575 | 0.0575 | 0.0451 | 0.0476 | 0.0476 | 39,640 |
Feb 07, 2024 | 0.0575 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 54,000 |
Feb 06, 2024 | 0.0550 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | 247,845 |
Feb 05, 2024 | 0.0532 | 0.0545 | 0.0500 | 0.0545 | 0.0545 | 146,823 |
Feb 02, 2024 | 0.0430 | 0.0550 | 0.0400 | 0.0470 | 0.0470 | 173,836 |
Feb 01, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 49,652 |
Jan 31, 2024 | 0.0465 | 0.0465 | 0.0410 | 0.0410 | 0.0410 | 31,500 |
Jan 30, 2024 | 0.0549 | 0.0549 | 0.0401 | 0.0469 | 0.0469 | 223,878 |
Jan 29, 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 165,065 |
Jan 26, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0465 | 0.0465 | 49,600 |
Jan 25, 2024 | 0.0480 | 0.0480 | 0.0329 | 0.0329 | 0.0329 | 9,600 |
Jan 24, 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 86,884 |
Jan 23, 2024 | 0.0369 | 0.0370 | 0.0302 | 0.0370 | 0.0370 | 58,500 |
Jan 22, 2024 | 0.0350 | 0.0350 | 0.0302 | 0.0302 | 0.0302 | 56,000 |
Jan 19, 2024 | 0.0340 | 0.0367 | 0.0340 | 0.0358 | 0.0358 | 116,030 |
Jan 18, 2024 | 0.0333 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 5,300 |
Jan 17, 2024 | 0.0315 | 0.0320 | 0.0295 | 0.0320 | 0.0320 | 45,750 |
Jan 16, 2024 | 0.0314 | 0.0315 | 0.0300 | 0.0307 | 0.0307 | 224,727 |
Jan 12, 2024 | 0.0300 | 0.0314 | 0.0300 | 0.0314 | 0.0314 | 66,573 |
Jan 11, 2024 | 0.0340 | 0.0341 | 0.0305 | 0.0306 | 0.0306 | 163,100 |
Jan 10, 2024 | 0.0380 | 0.0385 | 0.0300 | 0.0301 | 0.0301 | 282,250 |
Jan 09, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0365 | 0.0365 | 107,900 |
Jan 08, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 25,500 |
Jan 05, 2024 | 0.0306 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 41,800 |
Jan 04, 2024 | 0.0315 | 0.0320 | 0.0300 | 0.0305 | 0.0305 | 193,348 |
Jan 03, 2024 | 0.0320 | 0.0320 | 0.0295 | 0.0300 | 0.0300 | 48,350 |
Jan 02, 2024 | 0.0320 | 0.0325 | 0.0281 | 0.0290 | 0.0290 | 333,080 |
Dec 29, 2023 | 0.0300 | 0.0400 | 0.0230 | 0.0274 | 0.0274 | 496,810 |
Dec 28, 2023 | 0.0399 | 0.0399 | 0.0300 | 0.0323 | 0.0323 | 378,600 |
Dec 27, 2023 | 0.0349 | 0.0350 | 0.0300 | 0.0321 | 0.0321 | 314,150 |
Dec 26, 2023 | 0.0379 | 0.0379 | 0.0319 | 0.0320 | 0.0320 | 200,201 |
Dec 22, 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0321 | 0.0321 | 122,300 |
Dec 21, 2023 | 0.0300 | 0.0325 | 0.0291 | 0.0305 | 0.0305 | 375,977 |
Dec 20, 2023 | 0.0299 | 0.0299 | 0.0242 | 0.0258 | 0.0258 | 135,400 |
Dec 19, 2023 | 0.0322 | 0.0349 | 0.0223 | 0.0240 | 0.0240 | 696,740 |
Dec 18, 2023 | 0.0290 | 0.0349 | 0.0284 | 0.0306 | 0.0306 | 243,049 |
Dec 15, 2023 | 0.0390 | 0.0390 | 0.0280 | 0.0320 | 0.0320 | 398,671 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |