Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0343 | 0.0343 | 0.0287 | 0.0343 | 0.0343 | 45,000 |
May 02, 2024 | 0.0313 | 0.0313 | 0.0285 | 0.0285 | 0.0285 | 65,000 |
May 01, 2024 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 0.0331 | 70,000 |
Apr 30, 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0320 | 0.0320 | 53,280 |
Apr 29, 2024 | 0.0335 | 0.0340 | 0.0326 | 0.0326 | 0.0326 | 30,401 |
Apr 26, 2024 | 0.0322 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 52,530 |
Apr 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,131 |
Apr 24, 2024 | 0.0350 | 0.0364 | 0.0290 | 0.0350 | 0.0350 | 53,000 |
Apr 23, 2024 | 0.0360 | 0.0373 | 0.0350 | 0.0373 | 0.0373 | 65,500 |
Apr 22, 2024 | 0.0366 | 0.0366 | 0.0360 | 0.0366 | 0.0366 | 53,738 |
Apr 19, 2024 | 0.0371 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | 15,130 |
Apr 18, 2024 | 0.0381 | 0.0391 | 0.0381 | 0.0391 | 0.0391 | 245,837 |
Apr 17, 2024 | 0.0391 | 0.0391 | 0.0372 | 0.0391 | 0.0391 | 31,500 |
Apr 16, 2024 | 0.0381 | 0.0381 | 0.0351 | 0.0360 | 0.0360 | 40,000 |
Apr 15, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 5,000 |
Apr 12, 2024 | 0.0400 | 0.0400 | 0.0377 | 0.0377 | 0.0377 | 73,902 |
Apr 11, 2024 | 0.0380 | 0.0394 | 0.0377 | 0.0377 | 0.0377 | 128,098 |
Apr 10, 2024 | 0.0400 | 0.0400 | 0.0384 | 0.0400 | 0.0400 | 86,100 |
Apr 09, 2024 | 0.0400 | 0.0400 | 0.0377 | 0.0377 | 0.0377 | 7,500 |
Apr 08, 2024 | 0.0400 | 0.0430 | 0.0355 | 0.0389 | 0.0389 | 108,000 |
Apr 05, 2024 | 0.0420 | 0.0420 | 0.0375 | 0.0388 | 0.0388 | 147,236 |
Apr 04, 2024 | 0.0418 | 0.0418 | 0.0393 | 0.0410 | 0.0410 | 38,100 |
Apr 03, 2024 | 0.0440 | 0.0440 | 0.0384 | 0.0419 | 0.0419 | 212,990 |
Apr 02, 2024 | 0.0410 | 0.0448 | 0.0410 | 0.0425 | 0.0425 | 126,608 |
Apr 01, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 10,000 |
Mar 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 149,705 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0416 | 0.0416 | 34,600 |
Mar 26, 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 2,500 |
Mar 25, 2024 | 0.0442 | 0.0515 | 0.0442 | 0.0489 | 0.0489 | 25,072 |
Mar 22, 2024 | 0.0450 | 0.0514 | 0.0450 | 0.0450 | 0.0450 | 15,350 |
Mar 21, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Mar 20, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 16,000 |
Mar 19, 2024 | 0.0428 | 0.0501 | 0.0428 | 0.0501 | 0.0501 | 55,800 |
Mar 18, 2024 | 0.0444 | 0.0517 | 0.0444 | 0.0517 | 0.0517 | 10,500 |
Mar 15, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 20,000 |
Mar 14, 2024 | 0.0482 | 0.0490 | 0.0462 | 0.0462 | 0.0462 | 47,000 |
Mar 13, 2024 | 0.0394 | 0.0482 | 0.0394 | 0.0446 | 0.0446 | 218,530 |
Mar 12, 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Mar 11, 2024 | 0.0500 | 0.0507 | 0.0481 | 0.0507 | 0.0507 | 69,000 |
Mar 08, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 34,000 |
Mar 07, 2024 | 0.0485 | 0.0524 | 0.0445 | 0.0524 | 0.0524 | 107,412 |
Mar 06, 2024 | 0.0498 | 0.0500 | 0.0484 | 0.0484 | 0.0484 | 24,550 |
Mar 05, 2024 | 0.0420 | 0.0487 | 0.0420 | 0.0487 | 0.0487 | 81,300 |
Mar 04, 2024 | 0.0480 | 0.0480 | 0.0431 | 0.0479 | 0.0479 | 56,400 |
Mar 01, 2024 | 0.0520 | 0.0525 | 0.0455 | 0.0480 | 0.0480 | 92,789 |
Feb 29, 2024 | 0.0408 | 0.0443 | 0.0406 | 0.0443 | 0.0443 | 14,296 |
Feb 28, 2024 | 0.0408 | 0.0408 | 0.0406 | 0.0408 | 0.0408 | 243,000 |
Feb 27, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,475 |
Feb 26, 2024 | 0.0358 | 0.0380 | 0.0358 | 0.0380 | 0.0380 | 41,000 |
Feb 23, 2024 | 0.0380 | 0.0380 | 0.0367 | 0.0376 | 0.0376 | 115,204 |
Feb 22, 2024 | 0.0386 | 0.0408 | 0.0370 | 0.0377 | 0.0377 | 73,500 |
Feb 21, 2024 | 0.0382 | 0.0408 | 0.0382 | 0.0408 | 0.0408 | 31,211 |
Feb 20, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,951 |
Feb 16, 2024 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | - |
Feb 15, 2024 | 0.0388 | 0.0405 | 0.0388 | 0.0397 | 0.0397 | 8,525 |
Feb 14, 2024 | 0.0356 | 0.0370 | 0.0356 | 0.0370 | 0.0370 | 5,500 |
Feb 13, 2024 | 0.0369 | 0.0370 | 0.0332 | 0.0350 | 0.0350 | 127,300 |
Feb 12, 2024 | 0.0400 | 0.0400 | 0.0358 | 0.0373 | 0.0373 | 109,060 |
Feb 09, 2024 | 0.0406 | 0.0423 | 0.0403 | 0.0423 | 0.0423 | 16,000 |
Feb 08, 2024 | 0.0490 | 0.0490 | 0.0383 | 0.0459 | 0.0459 | 30,000 |
Feb 07, 2024 | 0.0413 | 0.0426 | 0.0400 | 0.0400 | 0.0400 | 44,000 |
Feb 06, 2024 | 0.0383 | 0.0415 | 0.0383 | 0.0406 | 0.0406 | 31,100 |
Feb 05, 2024 | 0.0400 | 0.0422 | 0.0396 | 0.0400 | 0.0400 | 53,955 |
Feb 02, 2024 | 0.0428 | 0.0461 | 0.0392 | 0.0400 | 0.0400 | 30,602 |
Feb 01, 2024 | 0.0461 | 0.0461 | 0.0411 | 0.0411 | 0.0411 | 21,780 |
Jan 31, 2024 | 0.0450 | 0.0450 | 0.0411 | 0.0411 | 0.0411 | 18,500 |
Jan 30, 2024 | 0.0450 | 0.0462 | 0.0430 | 0.0430 | 0.0430 | 65,500 |
Jan 29, 2024 | 0.0401 | 0.0430 | 0.0381 | 0.0430 | 0.0430 | 481,012 |
Jan 26, 2024 | 0.0445 | 0.0445 | 0.0397 | 0.0424 | 0.0424 | 57,000 |
Jan 25, 2024 | 0.0484 | 0.0484 | 0.0444 | 0.0446 | 0.0446 | 55,900 |
Jan 24, 2024 | 0.0445 | 0.0505 | 0.0445 | 0.0484 | 0.0484 | 53,842 |
Jan 23, 2024 | 0.0430 | 0.0482 | 0.0429 | 0.0469 | 0.0469 | 70,100 |
Jan 22, 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 10,000 |
Jan 19, 2024 | 0.0514 | 0.0514 | 0.0511 | 0.0511 | 0.0511 | 2,290 |
Jan 18, 2024 | 0.0482 | 0.0500 | 0.0482 | 0.0500 | 0.0500 | 2,000 |
Jan 17, 2024 | 0.0499 | 0.0517 | 0.0466 | 0.0494 | 0.0494 | 355,290 |
Jan 16, 2024 | 0.0480 | 0.0525 | 0.0474 | 0.0490 | 0.0490 | 52,800 |
Jan 12, 2024 | 0.0500 | 0.0572 | 0.0435 | 0.0572 | 0.0572 | 27,305 |
Jan 11, 2024 | 0.0486 | 0.0504 | 0.0440 | 0.0440 | 0.0440 | 481,900 |
Jan 10, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 75,000 |
Jan 09, 2024 | 0.0451 | 0.0522 | 0.0451 | 0.0486 | 0.0486 | 22,555 |
Jan 08, 2024 | 0.0524 | 0.0531 | 0.0524 | 0.0531 | 0.0531 | 64,000 |
Jan 05, 2024 | 0.0610 | 0.0610 | 0.0534 | 0.0534 | 0.0534 | 3,200 |
Jan 04, 2024 | 0.0543 | 0.0548 | 0.0517 | 0.0548 | 0.0548 | 22,100 |
Jan 03, 2024 | 0.0553 | 0.0553 | 0.0525 | 0.0525 | 0.0525 | 1,600 |
Jan 02, 2024 | 0.0562 | 0.0566 | 0.0562 | 0.0566 | 0.0566 | 19,000 |
Dec 29, 2023 | 0.0531 | 0.0623 | 0.0531 | 0.0623 | 0.0623 | 31,000 |
Dec 28, 2023 | 0.0584 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 51,600 |
Dec 27, 2023 | 0.0542 | 0.0600 | 0.0542 | 0.0600 | 0.0600 | 85,402 |
Dec 26, 2023 | 0.0490 | 0.0569 | 0.0490 | 0.0533 | 0.0533 | 74,200 |
Dec 22, 2023 | 0.0537 | 0.0542 | 0.0537 | 0.0542 | 0.0542 | 14,800 |
Dec 21, 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 3,802 |
Dec 20, 2023 | 0.0501 | 0.0536 | 0.0501 | 0.0526 | 0.0526 | 68,237 |
Dec 19, 2023 | 0.0500 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 246,166 |
Dec 18, 2023 | 0.0507 | 0.0507 | 0.0486 | 0.0486 | 0.0486 | 18,121 |
Dec 15, 2023 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 10,075 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0545 | 0.0545 | 185,650 |
Dec 13, 2023 | 0.0480 | 0.0523 | 0.0480 | 0.0518 | 0.0518 | 32,700 |
Dec 12, 2023 | 0.0541 | 0.0541 | 0.0503 | 0.0503 | 0.0503 | 50,200 |
Dec 11, 2023 | 0.0516 | 0.0537 | 0.0516 | 0.0537 | 0.0537 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |