Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 7,000 |
May 02, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | - |
Apr 30, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 26, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 25, 2024 | 0.0586 | 0.0586 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 24, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Apr 23, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 19, 2024 | 0.0550 | 0.0587 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 18, 2024 | 0.0590 | 0.0591 | 0.0590 | 0.0591 | 0.0591 | - |
Apr 17, 2024 | 0.0645 | 0.0700 | 0.0645 | 0.0650 | 0.0650 | 7,000 |
Apr 16, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 6,000 |
Apr 15, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 12, 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
Apr 11, 2024 | 0.0507 | 0.0507 | 0.0496 | 0.0496 | 0.0496 | - |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 09, 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Apr 08, 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Apr 05, 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Apr 04, 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Apr 03, 2024 | 0.0496 | 0.0496 | 0.0487 | 0.0487 | 0.0487 | - |
Apr 02, 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Mar 28, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 27, 2024 | 0.0498 | 0.0528 | 0.0498 | 0.0498 | 0.0498 | 13,330 |
Mar 26, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 25, 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | - |
Mar 22, 2024 | 0.0506 | 0.0556 | 0.0498 | 0.0556 | 0.0556 | 120,000 |
Mar 21, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 20, 2024 | 0.0502 | 0.0506 | 0.0502 | 0.0506 | 0.0506 | - |
Mar 19, 2024 | 0.0498 | 0.0538 | 0.0498 | 0.0502 | 0.0502 | 50,000 |
Mar 18, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 15, 2024 | 0.0504 | 0.0510 | 0.0504 | 0.0504 | 0.0504 | - |
Mar 14, 2024 | 0.0498 | 0.0508 | 0.0498 | 0.0508 | 0.0508 | - |
Mar 13, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 12, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 11, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 08, 2024 | 0.0498 | 0.0506 | 0.0498 | 0.0506 | 0.0506 | - |
Mar 07, 2024 | 0.0498 | 0.0502 | 0.0498 | 0.0502 | 0.0502 | - |
Mar 06, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 05, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Mar 04, 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Mar 01, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Feb 29, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Feb 28, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Feb 27, 2024 | 0.0510 | 0.0516 | 0.0510 | 0.0516 | 0.0516 | - |
Feb 26, 2024 | 0.0510 | 0.0580 | 0.0510 | 0.0510 | 0.0510 | 15,000 |
Feb 23, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 22, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 21, 2024 | 0.0530 | 0.0562 | 0.0530 | 0.0562 | 0.0562 | - |
Feb 20, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 19, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 16, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Feb 15, 2024 | 0.0588 | 0.0606 | 0.0588 | 0.0606 | 0.0606 | - |
Feb 14, 2024 | 0.0502 | 0.0502 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 13, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 09, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 08, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 07, 2024 | 0.0498 | 0.0530 | 0.0498 | 0.0498 | 0.0498 | 473,771 |
Feb 06, 2024 | 0.0450 | 0.0458 | 0.0450 | 0.0458 | 0.0458 | - |
Feb 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 02, 2024 | 0.0468 | 0.0498 | 0.0468 | 0.0498 | 0.0498 | - |
Feb 01, 2024 | 0.0450 | 0.0458 | 0.0450 | 0.0458 | 0.0458 | - |
Jan 31, 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Jan 30, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Jan 29, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Jan 26, 2024 | 0.0498 | 0.0550 | 0.0498 | 0.0550 | 0.0550 | 5,000 |
Jan 25, 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Jan 24, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 22, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0498 | 0.0498 | 0.0498 | 23,500 |
Jan 18, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Jan 17, 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
Jan 16, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | - |
Jan 15, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Jan 12, 2024 | 0.0562 | 0.0634 | 0.0562 | 0.0634 | 0.0634 | 10,000 |
Jan 11, 2024 | 0.0606 | 0.0652 | 0.0590 | 0.0598 | 0.0598 | 93,000 |
Jan 10, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
Jan 09, 2024 | 0.0650 | 0.0740 | 0.0650 | 0.0738 | 0.0738 | 34,352 |
Jan 08, 2024 | 0.0696 | 0.0774 | 0.0696 | 0.0774 | 0.0774 | 27,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 02, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Dec 29, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Dec 28, 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Dec 27, 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Dec 22, 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Dec 21, 2023 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | - |
Dec 20, 2023 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
Dec 19, 2023 | 0.0688 | 0.0750 | 0.0688 | 0.0750 | 0.0750 | 15,354 |
Dec 18, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Dec 15, 2023 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Dec 14, 2023 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | 0.0756 | - |
Dec 13, 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
Dec 12, 2023 | 0.0788 | 0.0788 | 0.0670 | 0.0670 | 0.0670 | 1,250 |
Dec 11, 2023 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Dec 08, 2023 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |