Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0611 | 0.0706 | 0.0607 | 0.0706 | 0.0706 | 27,315 |
Apr 24, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 115 |
Apr 23, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 300 |
Apr 22, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 735 |
Apr 19, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Apr 18, 2024 | 0.0616 | 0.0616 | 0.0576 | 0.0577 | 0.0577 | 3,105 |
Apr 17, 2024 | 0.0635 | 0.0636 | 0.0606 | 0.0620 | 0.0620 | 8,655 |
Apr 16, 2024 | 0.0642 | 0.0642 | 0.0640 | 0.0640 | 0.0640 | 7,104 |
Apr 15, 2024 | 0.0679 | 0.0679 | 0.0650 | 0.0650 | 0.0650 | 33,528 |
Apr 12, 2024 | 0.0761 | 0.0761 | 0.0736 | 0.0736 | 0.0736 | 19,335 |
Apr 11, 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 3,000 |
Apr 10, 2024 | 0.0640 | 0.0786 | 0.0640 | 0.0730 | 0.0730 | 28,655 |
Apr 09, 2024 | 0.0910 | 0.0910 | 0.0768 | 0.0768 | 0.0768 | 4,738 |
Apr 08, 2024 | 0.0576 | 0.0867 | 0.0576 | 0.0867 | 0.0867 | 55,371 |
Apr 05, 2024 | 0.0680 | 0.0720 | 0.0648 | 0.0700 | 0.0700 | 92,200 |
Apr 04, 2024 | 0.0571 | 0.0756 | 0.0551 | 0.0671 | 0.0671 | 32,705 |
Apr 03, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 8,417 |
Apr 02, 2024 | 0.0578 | 0.0580 | 0.0578 | 0.0580 | 0.0580 | 23,015 |
Apr 01, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 3,500 |
Mar 28, 2024 | 0.0583 | 0.0589 | 0.0583 | 0.0589 | 0.0589 | 21,050 |
Mar 27, 2024 | 0.0586 | 0.0591 | 0.0584 | 0.0585 | 0.0585 | 5,285 |
Mar 26, 2024 | 0.0525 | 0.0569 | 0.0525 | 0.0560 | 0.0560 | 6,775 |
Mar 25, 2024 | 0.0495 | 0.0554 | 0.0495 | 0.0545 | 0.0545 | 9,250 |
Mar 22, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 200 |
Mar 21, 2024 | 0.0538 | 0.0564 | 0.0509 | 0.0564 | 0.0564 | 50,040 |
Mar 20, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Mar 19, 2024 | 0.0501 | 0.0548 | 0.0501 | 0.0548 | 0.0548 | 6,175 |
Mar 18, 2024 | 0.0475 | 0.0600 | 0.0475 | 0.0502 | 0.0502 | 7,051 |
Mar 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,529 |
Mar 14, 2024 | 0.0475 | 0.0575 | 0.0475 | 0.0500 | 0.0500 | 5,700 |
Mar 13, 2024 | 0.0577 | 0.0577 | 0.0537 | 0.0537 | 0.0537 | 7,675 |
Mar 12, 2024 | 0.0514 | 0.0556 | 0.0514 | 0.0556 | 0.0556 | 27,710 |
Mar 11, 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
Mar 08, 2024 | 0.0521 | 0.0569 | 0.0521 | 0.0569 | 0.0569 | 51,600 |
Mar 07, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 2,200 |
Mar 06, 2024 | 0.0475 | 0.0502 | 0.0475 | 0.0502 | 0.0502 | 4,983 |
Mar 05, 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | 15,499 |
Mar 04, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
Mar 01, 2024 | 0.0542 | 0.0560 | 0.0476 | 0.0538 | 0.0538 | 26,100 |
Feb 29, 2024 | 0.0466 | 0.0560 | 0.0464 | 0.0464 | 0.0464 | 21,265 |
Feb 28, 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
Feb 27, 2024 | 0.0503 | 0.0503 | 0.0452 | 0.0452 | 0.0452 | 26,100 |
Feb 26, 2024 | 0.0570 | 0.0570 | 0.0474 | 0.0474 | 0.0474 | 1,131 |
Feb 23, 2024 | 0.0456 | 0.0463 | 0.0400 | 0.0458 | 0.0458 | 14,040 |
Feb 22, 2024 | 0.0464 | 0.0464 | 0.0434 | 0.0434 | 0.0434 | 10,101 |
Feb 21, 2024 | 0.0462 | 0.0462 | 0.0430 | 0.0462 | 0.0462 | 30,000 |
Feb 20, 2024 | 0.0440 | 0.0489 | 0.0440 | 0.0489 | 0.0489 | 2,356 |
Feb 16, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 26,000 |
Feb 15, 2024 | 0.0525 | 0.0600 | 0.0503 | 0.0503 | 0.0503 | 7,500 |
Feb 14, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 13, 2024 | 0.0516 | 0.0516 | 0.0514 | 0.0514 | 0.0514 | 11,251 |
Feb 12, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Feb 09, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 1,700 |
Feb 08, 2024 | 0.0538 | 0.0538 | 0.0534 | 0.0534 | 0.0534 | 24,297 |
Feb 07, 2024 | 0.0569 | 0.0579 | 0.0525 | 0.0540 | 0.0540 | 11,220 |
Feb 06, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0507 | 0.0507 | 27,900 |
Feb 05, 2024 | 0.0560 | 0.0560 | 0.0440 | 0.0490 | 0.0490 | 3,090 |
Feb 02, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 4,500 |
Feb 01, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 5,500 |
Jan 31, 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 1,101 |
Jan 30, 2024 | 0.0472 | 0.0509 | 0.0468 | 0.0468 | 0.0468 | 12,363 |
Jan 29, 2024 | 0.0469 | 0.0493 | 0.0469 | 0.0470 | 0.0470 | 2,615 |
Jan 26, 2024 | 0.0503 | 0.0503 | 0.0468 | 0.0500 | 0.0500 | 1,450 |
Jan 25, 2024 | 0.0497 | 0.0510 | 0.0481 | 0.0510 | 0.0510 | 12,786 |
Jan 24, 2024 | 0.0469 | 0.0499 | 0.0469 | 0.0499 | 0.0499 | 15,808 |
Jan 23, 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 1,475 |
Jan 22, 2024 | 0.0537 | 0.0541 | 0.0512 | 0.0541 | 0.0541 | 5,645 |
Jan 19, 2024 | 0.0519 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 7,000 |
Jan 18, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 9,600 |
Jan 17, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Jan 16, 2024 | 0.0563 | 0.0563 | 0.0523 | 0.0555 | 0.0555 | 30,000 |
Jan 12, 2024 | 0.0555 | 0.0578 | 0.0555 | 0.0578 | 0.0578 | 5,753 |
Jan 11, 2024 | 0.0519 | 0.0599 | 0.0519 | 0.0581 | 0.0581 | 9,500 |
Jan 10, 2024 | 0.0578 | 0.0582 | 0.0578 | 0.0582 | 0.0582 | 3,167 |
Jan 09, 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 15,000 |
Jan 08, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
Jan 05, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 5,000 |
Jan 04, 2024 | 0.0584 | 0.0584 | 0.0555 | 0.0555 | 0.0555 | 7,822 |
Jan 03, 2024 | 0.0571 | 0.0577 | 0.0571 | 0.0577 | 0.0577 | 4,459 |
Jan 02, 2024 | 0.0578 | 0.0581 | 0.0577 | 0.0578 | 0.0578 | 15,000 |
Dec 29, 2023 | 0.0510 | 0.0586 | 0.0510 | 0.0559 | 0.0559 | 87,980 |
Dec 28, 2023 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 38,328 |
Dec 27, 2023 | 0.0608 | 0.0617 | 0.0570 | 0.0591 | 0.0591 | 48,084 |
Dec 26, 2023 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 5,100 |
Dec 22, 2023 | 0.0578 | 0.0582 | 0.0555 | 0.0582 | 0.0582 | 65,051 |
Dec 21, 2023 | 0.0555 | 0.0604 | 0.0555 | 0.0600 | 0.0600 | 68,893 |
Dec 20, 2023 | 0.0582 | 0.0589 | 0.0570 | 0.0571 | 0.0571 | 26,580 |
Dec 19, 2023 | 0.0576 | 0.0576 | 0.0572 | 0.0573 | 0.0573 | 5,900 |
Dec 18, 2023 | 0.0555 | 0.0597 | 0.0555 | 0.0556 | 0.0556 | 26,250 |
Dec 15, 2023 | 0.0555 | 0.0602 | 0.0555 | 0.0555 | 0.0555 | 89,750 |
Dec 14, 2023 | 0.0600 | 0.0622 | 0.0599 | 0.0603 | 0.0603 | 11,750 |
Dec 13, 2023 | 0.0640 | 0.0640 | 0.0633 | 0.0633 | 0.0633 | 18,275 |
Dec 12, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 4,500 |
Dec 11, 2023 | 0.0599 | 0.0641 | 0.0599 | 0.0639 | 0.0639 | 5,379 |
Dec 08, 2023 | 0.0637 | 0.0653 | 0.0607 | 0.0626 | 0.0626 | 9,995 |
Dec 07, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 2,050 |
Dec 06, 2023 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | - |
Dec 05, 2023 | 0.0693 | 0.0693 | 0.0643 | 0.0643 | 0.0643 | 29,150 |
Dec 04, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 443 |
Dec 01, 2023 | 0.0599 | 0.0749 | 0.0599 | 0.0683 | 0.0683 | 5,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |