Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0479 | 0.0479 | 0.0364 | 0.0365 | 0.0365 | 56,386 |
Apr 17, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 500 |
Apr 16, 2024 | 0.0368 | 0.0479 | 0.0368 | 0.0479 | 0.0479 | 12,000 |
Apr 15, 2024 | 0.0450 | 0.0479 | 0.0364 | 0.0444 | 0.0444 | 22,100 |
Apr 12, 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
Apr 11, 2024 | 0.0477 | 0.0477 | 0.0362 | 0.0362 | 0.0362 | 13,736 |
Apr 10, 2024 | 0.0477 | 0.0477 | 0.0361 | 0.0477 | 0.0477 | 4,657 |
Apr 09, 2024 | 0.0462 | 0.0477 | 0.0360 | 0.0419 | 0.0419 | 17,237 |
Apr 08, 2024 | 0.0496 | 0.0496 | 0.0361 | 0.0361 | 0.0361 | 28,550 |
Apr 05, 2024 | 0.0428 | 0.0428 | 0.0360 | 0.0360 | 0.0360 | 10,235 |
Apr 04, 2024 | 0.0362 | 0.0496 | 0.0362 | 0.0410 | 0.0410 | 46,902 |
Apr 03, 2024 | 0.0393 | 0.0496 | 0.0336 | 0.0455 | 0.0455 | 101,274 |
Apr 02, 2024 | 0.0495 | 0.0495 | 0.0355 | 0.0400 | 0.0400 | 85,773 |
Apr 01, 2024 | 0.0353 | 0.0500 | 0.0285 | 0.0500 | 0.0500 | 238,798 |
Mar 28, 2024 | 0.0414 | 0.0497 | 0.0332 | 0.0333 | 0.0333 | 198,800 |
Mar 27, 2024 | 0.0330 | 0.0497 | 0.0330 | 0.0430 | 0.0430 | 79,474 |
Mar 26, 2024 | 0.0359 | 0.0380 | 0.0355 | 0.0355 | 0.0355 | 50,370 |
Mar 25, 2024 | 0.0379 | 0.0379 | 0.0355 | 0.0355 | 0.0355 | 10,111 |
Mar 22, 2024 | 0.0355 | 0.0380 | 0.0355 | 0.0380 | 0.0380 | 2,294 |
Mar 21, 2024 | 0.0345 | 0.0345 | 0.0211 | 0.0320 | 0.0320 | 143,100 |
Mar 20, 2024 | 0.0455 | 0.0460 | 0.0338 | 0.0338 | 0.0338 | 106,420 |
Mar 19, 2024 | 0.0425 | 0.0550 | 0.0425 | 0.0500 | 0.0500 | 122,293 |
Mar 18, 2024 | 0.0353 | 0.0424 | 0.0351 | 0.0360 | 0.0360 | 15,850 |
Mar 15, 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
Mar 14, 2024 | 0.0424 | 0.0424 | 0.0353 | 0.0388 | 0.0388 | 8,170 |
Mar 13, 2024 | 0.0403 | 0.0425 | 0.0352 | 0.0403 | 0.0403 | 29,915 |
Mar 12, 2024 | 0.0396 | 0.0425 | 0.0352 | 0.0425 | 0.0425 | 18,261 |
Mar 11, 2024 | 0.0400 | 0.0425 | 0.0352 | 0.0361 | 0.0361 | 45,233 |
Mar 08, 2024 | 0.0402 | 0.0402 | 0.0387 | 0.0387 | 0.0387 | 24,128 |
Mar 07, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 2,000 |
Mar 06, 2024 | 0.0403 | 0.0403 | 0.0375 | 0.0375 | 0.0375 | 24,945 |
Mar 05, 2024 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 7,750 |
Mar 04, 2024 | 0.0400 | 0.0443 | 0.0375 | 0.0425 | 0.0425 | 246,923 |
Mar 01, 2024 | 0.0378 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 62,600 |
Feb 29, 2024 | 0.0367 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 21,793 |
Feb 28, 2024 | 0.0320 | 0.0396 | 0.0300 | 0.0300 | 0.0300 | 45,108 |
Feb 27, 2024 | 0.0396 | 0.0396 | 0.0369 | 0.0369 | 0.0369 | 9,001 |
Feb 26, 2024 | 0.0354 | 0.0396 | 0.0320 | 0.0396 | 0.0396 | 44,053 |
Feb 23, 2024 | 0.0320 | 0.0354 | 0.0320 | 0.0320 | 0.0320 | 6,382 |
Feb 22, 2024 | 0.0286 | 0.0353 | 0.0286 | 0.0327 | 0.0327 | 16,088 |
Feb 21, 2024 | 0.0487 | 0.0487 | 0.0253 | 0.0320 | 0.0320 | 127,335 |
Feb 20, 2024 | 0.0458 | 0.0458 | 0.0351 | 0.0400 | 0.0400 | 169,900 |
Feb 16, 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 650 |
Feb 15, 2024 | 0.0458 | 0.0458 | 0.0341 | 0.0423 | 0.0423 | 13,200 |
Feb 14, 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 7,050 |
Feb 13, 2024 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | - |
Feb 12, 2024 | 0.0432 | 0.0487 | 0.0432 | 0.0459 | 0.0459 | 40,718 |
Feb 09, 2024 | 0.0331 | 0.0488 | 0.0331 | 0.0360 | 0.0360 | 40,915 |
Feb 08, 2024 | 0.0408 | 0.0489 | 0.0326 | 0.0426 | 0.0426 | 82,787 |
Feb 07, 2024 | 0.0321 | 0.0489 | 0.0321 | 0.0488 | 0.0488 | 580 |
Feb 06, 2024 | 0.0400 | 0.0444 | 0.0363 | 0.0363 | 0.0363 | 40,665 |
Feb 05, 2024 | 0.0430 | 0.0430 | 0.0381 | 0.0382 | 0.0382 | 10,838 |
Feb 02, 2024 | 0.0444 | 0.0444 | 0.0428 | 0.0428 | 0.0428 | 10,100 |
Feb 01, 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 5,050 |
Jan 31, 2024 | 0.0444 | 0.0444 | 0.0420 | 0.0444 | 0.0444 | 50,625 |
Jan 30, 2024 | 0.0412 | 0.0413 | 0.0412 | 0.0413 | 0.0413 | 5,200 |
Jan 29, 2024 | 0.0416 | 0.0444 | 0.0379 | 0.0440 | 0.0440 | 44,702 |
Jan 26, 2024 | 0.0444 | 0.0444 | 0.0397 | 0.0397 | 0.0397 | 1,701 |
Jan 25, 2024 | 0.0400 | 0.0444 | 0.0400 | 0.0444 | 0.0444 | 81,000 |
Jan 24, 2024 | 0.0350 | 0.0400 | 0.0268 | 0.0301 | 0.0301 | 76,585 |
Jan 23, 2024 | 0.0350 | 0.0450 | 0.0313 | 0.0375 | 0.0375 | 46,924 |
Jan 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 15,500 |
Jan 19, 2024 | 0.0375 | 0.0449 | 0.0350 | 0.0449 | 0.0449 | 18,500 |
Jan 18, 2024 | 0.0370 | 0.0470 | 0.0360 | 0.0459 | 0.0459 | 55,193 |
Jan 17, 2024 | 0.0384 | 0.0477 | 0.0350 | 0.0477 | 0.0477 | 35,450 |
Jan 16, 2024 | 0.0450 | 0.0478 | 0.0330 | 0.0477 | 0.0477 | 15,418 |
Jan 12, 2024 | 0.0352 | 0.0470 | 0.0352 | 0.0470 | 0.0470 | 16,504 |
Jan 11, 2024 | 0.0470 | 0.0470 | 0.0351 | 0.0470 | 0.0470 | 9,320 |
Jan 10, 2024 | 0.0351 | 0.0470 | 0.0351 | 0.0470 | 0.0470 | 2,428 |
Jan 09, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
Jan 08, 2024 | 0.0489 | 0.0490 | 0.0448 | 0.0489 | 0.0489 | 4,055 |
Jan 05, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 2,512 |
Jan 04, 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 20,000 |
Jan 03, 2024 | 0.0487 | 0.0489 | 0.0352 | 0.0352 | 0.0352 | 21,355 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0330 | 0.0350 | 0.0350 | 3,936 |
Dec 29, 2023 | 0.0331 | 0.0406 | 0.0330 | 0.0330 | 0.0330 | 18,326 |
Dec 28, 2023 | 0.0351 | 0.0448 | 0.0351 | 0.0448 | 0.0448 | 7,552 |
Dec 27, 2023 | 0.0448 | 0.0448 | 0.0330 | 0.0448 | 0.0448 | 7,126 |
Dec 26, 2023 | 0.0330 | 0.0510 | 0.0330 | 0.0351 | 0.0351 | 35,320 |
Dec 22, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 20,000 |
Dec 21, 2023 | 0.0505 | 0.0510 | 0.0505 | 0.0510 | 0.0510 | 1,500 |
Dec 20, 2023 | 0.0331 | 0.0499 | 0.0331 | 0.0497 | 0.0497 | 23,000 |
Dec 19, 2023 | 0.0412 | 0.0412 | 0.0393 | 0.0393 | 0.0393 | 7,000 |
Dec 18, 2023 | 0.0500 | 0.0525 | 0.0323 | 0.0414 | 0.0414 | 141,420 |
Dec 15, 2023 | 0.0400 | 0.0539 | 0.0400 | 0.0539 | 0.0539 | 31,810 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0310 | 0.0499 | 0.0499 | 27,548 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0311 | 0.0434 | 0.0434 | 8,672 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151 |
Dec 11, 2023 | 0.0409 | 0.0468 | 0.0408 | 0.0468 | 0.0468 | 19,318 |
Dec 08, 2023 | 0.0408 | 0.0409 | 0.0408 | 0.0409 | 0.0409 | 2,841 |
Dec 07, 2023 | 0.0411 | 0.0411 | 0.0410 | 0.0410 | 0.0410 | 5,121 |
Dec 06, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Dec 05, 2023 | 0.0407 | 0.0478 | 0.0407 | 0.0478 | 0.0478 | 6,700 |
Dec 04, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,710 |
Dec 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Nov 30, 2023 | 0.0489 | 0.0489 | 0.0407 | 0.0407 | 0.0407 | 12,000 |
Nov 29, 2023 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
Nov 28, 2023 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
Nov 27, 2023 | 0.0408 | 0.0455 | 0.0408 | 0.0454 | 0.0454 | 1,317 |
Nov 24, 2023 | 0.0504 | 0.0504 | 0.0419 | 0.0419 | 0.0419 | 14,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |