Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0900 | 0.0965 | 0.0850 | 0.0965 | 0.0965 | 21,253 |
Apr 25, 2024 | 0.0860 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 74,000 |
Apr 24, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 3,000 |
Apr 23, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
Apr 22, 2024 | 0.1050 | 0.1050 | 0.0860 | 0.0890 | 0.0890 | 118,400 |
Apr 19, 2024 | 0.0880 | 0.1000 | 0.0830 | 0.1000 | 0.1000 | 111,900 |
Apr 18, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 70,000 |
Apr 17, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 40,000 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 11,000 |
Apr 15, 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 10,200 |
Apr 12, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 50,000 |
Apr 11, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 9,000 |
Apr 10, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 14,000 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Apr 08, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 18,600 |
Apr 05, 2024 | 0.0840 | 0.0880 | 0.0830 | 0.0880 | 0.0880 | 72,600 |
Apr 04, 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 11,000 |
Apr 03, 2024 | 0.1010 | 0.1010 | 0.0750 | 0.0760 | 0.0760 | 39,600 |
Apr 02, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 29,700 |
Apr 01, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 52,000 |
Mar 28, 2024 | 0.0800 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 159,300 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 31,200 |
Mar 26, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Mar 25, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 8,500 |
Mar 22, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 21, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 30,000 |
Mar 20, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 39,000 |
Mar 19, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 106,600 |
Mar 18, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 255,500 |
Mar 15, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 119,800 |
Mar 14, 2024 | 0.0770 | 0.0820 | 0.0770 | 0.0800 | 0.0800 | 33,000 |
Mar 13, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 5,000 |
Mar 12, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 11, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 08, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20,000 |
Mar 07, 2024 | 0.0740 | 0.0800 | 0.0740 | 0.0800 | 0.0800 | 50,000 |
Mar 06, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 11,000 |
Mar 05, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 04, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 2,900 |
Mar 01, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 300 |
Feb 29, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 28, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 27, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 26, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 5,000 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 44,600 |
Feb 22, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 100,000 |
Feb 21, 2024 | 0.0650 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 20,500 |
Feb 20, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 5,300 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 15, 2024 | 0.0700 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 6,800 |
Feb 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,700 |
Feb 13, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 2,000 |
Feb 12, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,000 |
Feb 09, 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 10,000 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 07, 2024 | 0.0980 | 0.0980 | 0.0700 | 0.0700 | 0.0700 | 109,200 |
Feb 06, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 6,900 |
Feb 05, 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0720 | 0.0720 | 17,600 |
Feb 02, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 3,500 |
Feb 01, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Jan 31, 2024 | 0.0800 | 0.0870 | 0.0770 | 0.0770 | 0.0770 | 52,500 |
Jan 30, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 800 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 400 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
Jan 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,500 |
Jan 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Jan 23, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0880 | 0.0880 | 32,500 |
Jan 19, 2024 | 0.0850 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 183,100 |
Jan 18, 2024 | 0.0850 | 0.0910 | 0.0850 | 0.0890 | 0.0890 | 65,000 |
Jan 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 16, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 2,900 |
Jan 12, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 43,200 |
Jan 11, 2024 | 0.0850 | 0.0910 | 0.0850 | 0.0910 | 0.0910 | 55,600 |
Jan 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,200 |
Jan 09, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 5,000 |
Jan 08, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 18,500 |
Jan 05, 2024 | 0.0860 | 0.0910 | 0.0860 | 0.0870 | 0.0870 | 106,100 |
Jan 04, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 25,000 |
Jan 03, 2024 | 0.0840 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 37,000 |
Jan 02, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 9,200 |
Dec 29, 2023 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 69,100 |
Dec 28, 2023 | 0.0900 | 0.0930 | 0.0870 | 0.0930 | 0.0930 | 89,200 |
Dec 27, 2023 | 0.0800 | 0.0930 | 0.0780 | 0.0910 | 0.0910 | 274,500 |
Dec 26, 2023 | 0.0760 | 0.1000 | 0.0760 | 0.1000 | 0.1000 | 78,700 |
Dec 22, 2023 | 0.0780 | 0.0850 | 0.0780 | 0.0820 | 0.0820 | 54,400 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 65,700 |
Dec 20, 2023 | 0.0800 | 0.0830 | 0.0770 | 0.0830 | 0.0830 | 115,300 |
Dec 19, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 11,400 |
Dec 18, 2023 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 43,800 |
Dec 15, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 12,500 |
Dec 14, 2023 | 0.0770 | 0.0780 | 0.0730 | 0.0780 | 0.0780 | 128,800 |
Dec 13, 2023 | 0.0720 | 0.0750 | 0.0690 | 0.0750 | 0.0750 | 5,100 |
Dec 12, 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 21,800 |
Dec 11, 2023 | 0.0690 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 24,000 |
Dec 08, 2023 | 0.0820 | 0.0820 | 0.0710 | 0.0750 | 0.0750 | 80,500 |
Dec 07, 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 300 |
Dec 06, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 15,000 |
Dec 05, 2023 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 31,200 |
Dec 04, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 12,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |