Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,772 |
May 03, 2024 | 0.0550 | 0.0550 | 0.0522 | 0.0550 | 0.0550 | 60,000 |
May 02, 2024 | 0.0502 | 0.0600 | 0.0495 | 0.0600 | 0.0600 | 28,500 |
May 01, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 500 |
Apr 30, 2024 | 0.0547 | 0.0547 | 0.0509 | 0.0509 | 0.0509 | 31,001 |
Apr 29, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 500 |
Apr 26, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Apr 25, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Apr 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Apr 23, 2024 | 0.0536 | 0.0536 | 0.0520 | 0.0520 | 0.0520 | 54,422 |
Apr 22, 2024 | 0.0536 | 0.0547 | 0.0536 | 0.0545 | 0.0545 | 21,300 |
Apr 19, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 2,000 |
Apr 18, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Apr 17, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Apr 16, 2024 | 0.0574 | 0.0660 | 0.0553 | 0.0660 | 0.0660 | 92,779 |
Apr 15, 2024 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Apr 12, 2024 | 0.0639 | 0.0639 | 0.0603 | 0.0603 | 0.0603 | 13,000 |
Apr 11, 2024 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 10,000 |
Apr 10, 2024 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | - |
Apr 09, 2024 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 10,000 |
Apr 08, 2024 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | - |
Apr 05, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0624 | 0.0624 | 144,822 |
Apr 04, 2024 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 100,000 |
Apr 03, 2024 | 0.0595 | 0.0603 | 0.0595 | 0.0603 | 0.0603 | 13,361 |
Apr 02, 2024 | 0.0604 | 0.0604 | 0.0588 | 0.0589 | 0.0589 | 58,000 |
Apr 01, 2024 | 0.0599 | 0.0608 | 0.0599 | 0.0608 | 0.0608 | 59,509 |
Mar 28, 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 4,500 |
Mar 27, 2024 | 0.0582 | 0.0603 | 0.0562 | 0.0603 | 0.0603 | 42,000 |
Mar 26, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
Mar 25, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
Mar 22, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
Mar 21, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
Mar 20, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | - |
Mar 19, 2024 | 0.0602 | 0.0602 | 0.0534 | 0.0543 | 0.0543 | 81,800 |
Mar 18, 2024 | 0.0690 | 0.0690 | 0.0574 | 0.0607 | 0.0607 | 18,250 |
Mar 15, 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 100 |
Mar 14, 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 1,428 |
Mar 13, 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
Mar 12, 2024 | 0.0600 | 0.0607 | 0.0538 | 0.0538 | 0.0538 | 145,600 |
Mar 11, 2024 | 0.0616 | 0.0647 | 0.0611 | 0.0647 | 0.0647 | 31,370 |
Mar 08, 2024 | 0.0730 | 0.0730 | 0.0600 | 0.0649 | 0.0649 | 97,000 |
Mar 07, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Mar 06, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 1,001 |
Mar 05, 2024 | 0.0689 | 0.0689 | 0.0551 | 0.0575 | 0.0575 | 30,000 |
Mar 04, 2024 | 0.0540 | 0.0604 | 0.0540 | 0.0557 | 0.0557 | 61,672 |
Mar 01, 2024 | 0.0556 | 0.0556 | 0.0510 | 0.0510 | 0.0510 | 13,000 |
Feb 29, 2024 | 0.0517 | 0.0604 | 0.0517 | 0.0571 | 0.0571 | 55,000 |
Feb 28, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 24,000 |
Feb 27, 2024 | 0.0514 | 0.0609 | 0.0477 | 0.0591 | 0.0591 | 154,000 |
Feb 26, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 82,500 |
Feb 23, 2024 | 0.0538 | 0.0558 | 0.0522 | 0.0558 | 0.0558 | 38,641 |
Feb 22, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Feb 21, 2024 | 0.0417 | 0.0583 | 0.0417 | 0.0558 | 0.0558 | 142,350 |
Feb 20, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 7,500 |
Feb 16, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 15, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Feb 14, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 100 |
Feb 13, 2024 | 0.0530 | 0.0583 | 0.0530 | 0.0583 | 0.0583 | 28,135 |
Feb 12, 2024 | 0.0551 | 0.0600 | 0.0551 | 0.0582 | 0.0582 | 4,890 |
Feb 09, 2024 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 100 |
Feb 08, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Feb 07, 2024 | 0.0649 | 0.0649 | 0.0595 | 0.0595 | 0.0595 | 23,300 |
Feb 06, 2024 | 0.0610 | 0.0610 | 0.0552 | 0.0552 | 0.0552 | 700 |
Feb 05, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 10,000 |
Feb 02, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 01, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Jan 31, 2024 | 0.0626 | 0.0649 | 0.0610 | 0.0610 | 0.0610 | 11,050 |
Jan 30, 2024 | 0.0592 | 0.0600 | 0.0592 | 0.0600 | 0.0600 | 56,143 |
Jan 29, 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
Jan 26, 2024 | 0.0611 | 0.0631 | 0.0611 | 0.0627 | 0.0627 | 30,535 |
Jan 25, 2024 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 50,000 |
Jan 24, 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
Jan 23, 2024 | 0.0635 | 0.0650 | 0.0608 | 0.0608 | 0.0608 | 84,809 |
Jan 22, 2024 | 0.0649 | 0.0670 | 0.0649 | 0.0670 | 0.0670 | 51,000 |
Jan 19, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
Jan 18, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 2,312 |
Jan 17, 2024 | 0.0673 | 0.0758 | 0.0645 | 0.0758 | 0.0758 | 91,695 |
Jan 16, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 11,100 |
Jan 12, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 16,971 |
Jan 11, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 300 |
Jan 10, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
Jan 09, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 390 |
Jan 08, 2024 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 15,000 |
Jan 05, 2024 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | - |
Jan 04, 2024 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | - |
Jan 03, 2024 | 0.0774 | 0.0774 | 0.0767 | 0.0767 | 0.0767 | 21,600 |
Jan 02, 2024 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 1,000 |
Dec 29, 2023 | 0.0677 | 0.0778 | 0.0677 | 0.0778 | 0.0778 | 104,000 |
Dec 28, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Dec 27, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Dec 26, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Dec 22, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 21,500 |
Dec 21, 2023 | 0.0729 | 0.0729 | 0.0715 | 0.0715 | 0.0715 | 41,487 |
Dec 20, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Dec 19, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Dec 18, 2023 | 0.0608 | 0.0730 | 0.0608 | 0.0715 | 0.0715 | 31,000 |
Dec 15, 2023 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 1,000 |
Dec 14, 2023 | 0.0874 | 0.0874 | 0.0768 | 0.0775 | 0.0775 | 40,900 |
Dec 13, 2023 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | - |
Dec 12, 2023 | 0.0706 | 0.0715 | 0.0654 | 0.0654 | 0.0654 | 1,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |