Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0750 | 0.0750 | 0.0705 | 0.0705 | 0.0705 | 3,800 |
May 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 07, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 480 |
May 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 03, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 02, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 100 |
Apr 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 29, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,246 |
Apr 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 19, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 18, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 520 |
Apr 17, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Apr 16, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 4,280 |
Apr 15, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Apr 12, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 800 |
Apr 11, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
Apr 10, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Apr 09, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Apr 08, 2024 | 0.0730 | 0.0730 | 0.0725 | 0.0725 | 0.0725 | 440 |
Apr 05, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
Apr 04, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 1,000 |
Apr 03, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
Apr 02, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Mar 28, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Mar 27, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
Mar 26, 2024 | 0.0740 | 0.0740 | 0.0635 | 0.0635 | 0.0635 | 600 |
Mar 25, 2024 | 0.0745 | 0.0745 | 0.0675 | 0.0675 | 0.0675 | 10 |
Mar 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 21, 2024 | 0.0735 | 0.0735 | 0.0665 | 0.0665 | 0.0665 | 2,000 |
Mar 20, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 19, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 400 |
Mar 18, 2024 | 0.0715 | 0.0715 | 0.0635 | 0.0635 | 0.0635 | 900 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 14, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Mar 13, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Mar 12, 2024 | 0.0715 | 0.0715 | 0.0690 | 0.0690 | 0.0690 | 1,040 |
Mar 11, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Mar 08, 2024 | 0.0735 | 0.0735 | 0.0715 | 0.0715 | 0.0715 | 320 |
Mar 07, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 1,600 |
Mar 06, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 05, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 120 |
Mar 04, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 40 |
Mar 01, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 20 |
Feb 29, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Feb 28, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 27, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 26, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Feb 23, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 3,000 |
Feb 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 20, 2024 | 0.0655 | 0.0895 | 0.0630 | 0.0895 | 0.0895 | 160 |
Feb 19, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 2,100 |
Feb 16, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 15, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 14, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Feb 13, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 12, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 09, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 1,200 |
Feb 08, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 07, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Feb 06, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 01, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 400 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 30, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Jan 29, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Jan 26, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 25, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Jan 24, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Jan 23, 2024 | 0.0820 | 0.0820 | 0.0770 | 0.0770 | 0.0770 | 405 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0775 | 0.0775 | 1,204 |
Jan 19, 2024 | 0.0950 | 0.1030 | 0.0950 | 0.1030 | 0.1030 | 98,000 |
Jan 18, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 3,000 |
Jan 17, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 2,400 |
Jan 16, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 5,300 |
Jan 15, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
Jan 12, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
Jan 11, 2024 | 0.0790 | 0.0935 | 0.0790 | 0.0935 | 0.0935 | 2,000 |
Jan 10, 2024 | 0.0950 | 0.0950 | 0.0935 | 0.0935 | 0.0935 | 1,000 |
Jan 09, 2024 | 0.0925 | 0.0940 | 0.0925 | 0.0940 | 0.0940 | 15,972 |
Jan 08, 2024 | 0.0855 | 0.0890 | 0.0855 | 0.0890 | 0.0890 | 1,320 |
Jan 05, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
Jan 04, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
Jan 03, 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 1,200 |
Jan 02, 2024 | 0.0870 | 0.0885 | 0.0870 | 0.0885 | 0.0885 | 800 |
Dec 29, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 240 |
Dec 28, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Dec 27, 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Dec 22, 2023 | 0.0870 | 0.0985 | 0.0870 | 0.0895 | 0.0895 | 5,000 |
Dec 21, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Dec 20, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Dec 19, 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Dec 18, 2023 | 0.0880 | 0.0905 | 0.0880 | 0.0905 | 0.0905 | 5,200 |
Dec 15, 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |