Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 57,394 |
May 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,009 |
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 23, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 91,918 |
Apr 22, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 144,337 |
Apr 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 4,000 |
Apr 18, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 17, 2024 | 0.0820 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 2,053,127 |
Apr 16, 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 735,477 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 761 |
Apr 12, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Apr 11, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 5,633 |
Apr 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 14,999 |
Apr 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,976 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 02, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 25,000 |
Mar 28, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 27, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,203,473 |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,110 |
Mar 22, 2024 | 0.0840 | 0.0840 | 0.0710 | 0.0710 | 0.0710 | 45,836 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 20, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 1,614,040 |
Mar 19, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 18, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 198,826 |
Mar 15, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 14, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 13, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 726,567 |
Mar 12, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 11, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 17,000 |
Mar 08, 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 286,506 |
Mar 07, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 2,528,595 |
Mar 06, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 110,000 |
Mar 05, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 248,757 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 26,007 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 93,801 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 312,439 |
Feb 27, 2024 | 0.0700 | 0.0720 | 0.0630 | 0.0680 | 0.0680 | 299,169 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Feb 23, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 5,403 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 21, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 25,000 |
Feb 20, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 20 |
Feb 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,605,250 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,750 |
Feb 14, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 176,234 |
Feb 12, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 15,000 |
Feb 09, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 185,318 |
Feb 08, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 34,025 |
Feb 07, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 06, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 30,000 |
Feb 05, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 376,470 |
Feb 02, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,815 |
Feb 01, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 22,000 |
Jan 31, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 119,810 |
Jan 30, 2024 | 0.0810 | 0.0810 | 0.0730 | 0.0730 | 0.0730 | 133,320 |
Jan 29, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jan 25, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jan 24, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jan 23, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jan 22, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 135,773 |
Jan 19, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 16,809 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
Jan 17, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 52,179 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,017 |
Jan 12, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 42,983 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 113,197 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,825 |
Jan 08, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 200,000 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,500 |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 02, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 25,311 |
Dec 29, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 14,841 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 102,787 |
Dec 27, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 319,495 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
Dec 20, 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 83,242 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
Dec 15, 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 28,611 |
Dec 14, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 120,000 |
Dec 13, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 114,000 |
Dec 12, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 203 |
Dec 11, 2023 | 0.0790 | 0.0840 | 0.0790 | 0.0840 | 0.0840 | 99,720 |
Dec 08, 2023 | 0.0800 | 0.0825 | 0.0800 | 0.0800 | 0.0800 | 1,671,509 |
Dec 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,256 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |