Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0609 | 0.0610 | 0.0608 | 0.0608 | 0.0608 | - |
Apr 29, 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
Apr 26, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
Apr 25, 2024 | 0.0577 | 0.0578 | 0.0577 | 0.0578 | 0.0578 | - |
Apr 24, 2024 | 0.0578 | 0.0689 | 0.0578 | 0.0689 | 0.0689 | 15,000 |
Apr 23, 2024 | 0.0575 | 0.0575 | 0.0573 | 0.0573 | 0.0573 | - |
Apr 22, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Apr 19, 2024 | 0.0571 | 0.0572 | 0.0571 | 0.0572 | 0.0572 | - |
Apr 18, 2024 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Apr 17, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Apr 16, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 15, 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0670 | 0.0670 | 50,000 |
Apr 12, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | - |
Apr 11, 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
Apr 10, 2024 | 0.0702 | 0.0702 | 0.0701 | 0.0701 | 0.0701 | - |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 08, 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
Apr 05, 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Apr 04, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Apr 03, 2024 | 0.0726 | 0.0726 | 0.0724 | 0.0724 | 0.0724 | - |
Apr 02, 2024 | 0.0695 | 0.0697 | 0.0695 | 0.0697 | 0.0697 | - |
Mar 28, 2024 | 0.0693 | 0.0693 | 0.0692 | 0.0692 | 0.0692 | - |
Mar 27, 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
Mar 26, 2024 | 0.0693 | 0.8000 | 0.0693 | 0.8000 | 0.8000 | 3,000 |
Mar 25, 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | - |
Mar 22, 2024 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | - |
Mar 21, 2024 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | - |
Mar 20, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Mar 19, 2024 | 0.0689 | 0.0730 | 0.0689 | 0.0730 | 0.0730 | 120,000 |
Mar 18, 2024 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | - |
Mar 15, 2024 | 0.0604 | 0.0604 | 0.0602 | 0.0602 | 0.0602 | - |
Mar 14, 2024 | 0.0606 | 0.0660 | 0.0606 | 0.0660 | 0.0660 | 67,993 |
Mar 13, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 12, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 08, 2024 | 0.0660 | 0.0754 | 0.0660 | 0.0754 | 0.0754 | 109,518 |
Mar 07, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 06, 2024 | 0.0600 | 0.0650 | 0.0599 | 0.0650 | 0.0650 | - |
Mar 05, 2024 | 0.0597 | 0.0630 | 0.0597 | 0.0630 | 0.0630 | - |
Mar 04, 2024 | 0.0631 | 0.0650 | 0.0631 | 0.0650 | 0.0650 | - |
Mar 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 27, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Feb 26, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Feb 23, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 22, 2024 | 0.0734 | 0.0740 | 0.0734 | 0.0740 | 0.0740 | 20,800 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Feb 20, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 19, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Feb 16, 2024 | 0.0740 | 0.0797 | 0.0740 | 0.0797 | 0.0797 | 30,000 |
Feb 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 14, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 13, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 12, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Feb 09, 2024 | 0.0780 | 0.0820 | 0.0754 | 0.0820 | 0.0820 | 1,160,000 |
Feb 08, 2024 | 0.0850 | 0.0946 | 0.0850 | 0.0850 | 0.0850 | 151,000 |
Feb 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 06, 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
Feb 05, 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Feb 02, 2024 | 0.0805 | 0.0888 | 0.0805 | 0.0850 | 0.0850 | 235,000 |
Feb 01, 2024 | 0.0726 | 0.0799 | 0.0726 | 0.0799 | 0.0799 | 120,000 |
Jan 31, 2024 | 0.0728 | 0.0730 | 0.0728 | 0.0730 | 0.0730 | - |
Jan 30, 2024 | 0.0673 | 0.0729 | 0.0673 | 0.0729 | 0.0729 | 25,000 |
Jan 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Jan 25, 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Jan 24, 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Jan 23, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Jan 22, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 18, 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
Jan 17, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 7,500 |
Jan 16, 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 244,050 |
Jan 15, 2024 | 0.0852 | 0.0852 | 0.0848 | 0.0848 | 0.0848 | 44,050 |
Jan 12, 2024 | 0.0610 | 0.0720 | 0.0610 | 0.0718 | 0.0718 | 275,000 |
Jan 11, 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
Jan 10, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 09, 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
Jan 08, 2024 | 0.0545 | 0.0545 | 0.0543 | 0.0543 | 0.0543 | 56,000 |
Jan 05, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Jan 04, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Jan 03, 2024 | 0.0586 | 0.0650 | 0.0586 | 0.0650 | 0.0650 | 30,000 |
Jan 02, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
Dec 29, 2023 | 0.0587 | 0.0587 | 0.0583 | 0.0583 | 0.0583 | - |
Dec 28, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 27, 2023 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
Dec 22, 2023 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | - |
Dec 21, 2023 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Dec 20, 2023 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | - |
Dec 19, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
Dec 18, 2023 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
Dec 15, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Dec 14, 2023 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
Dec 13, 2023 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
Dec 12, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Dec 11, 2023 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
Dec 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 07, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Dec 06, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |