Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 12,000 |
May 02, 2024 | 0.0414 | 0.0414 | 0.0363 | 0.0363 | 0.0363 | 30,000 |
May 01, 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
Apr 30, 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
Apr 29, 2024 | 0.0407 | 0.0436 | 0.0407 | 0.0408 | 0.0408 | 10,000 |
Apr 26, 2024 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 5,000 |
Apr 25, 2024 | 0.0406 | 0.0406 | 0.0403 | 0.0403 | 0.0403 | 20,000 |
Apr 24, 2024 | 0.0402 | 0.0424 | 0.0402 | 0.0424 | 0.0424 | 52,000 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 22, 2024 | 0.0438 | 0.0438 | 0.0400 | 0.0400 | 0.0400 | 44,000 |
Apr 19, 2024 | 0.0456 | 0.0456 | 0.0401 | 0.0401 | 0.0401 | 54,000 |
Apr 18, 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
Apr 17, 2024 | 0.0454 | 0.0454 | 0.0408 | 0.0409 | 0.0409 | 40,000 |
Apr 16, 2024 | 0.0430 | 0.0452 | 0.0409 | 0.0433 | 0.0433 | 60,000 |
Apr 15, 2024 | 0.0425 | 0.0457 | 0.0424 | 0.0430 | 0.0430 | 105,100 |
Apr 12, 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 93,000 |
Apr 11, 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 10,000 |
Apr 10, 2024 | 0.0443 | 0.0454 | 0.0435 | 0.0454 | 0.0454 | 30,007 |
Apr 09, 2024 | 0.0410 | 0.0450 | 0.0400 | 0.0436 | 0.0436 | 200,000 |
Apr 08, 2024 | 0.0405 | 0.0413 | 0.0400 | 0.0413 | 0.0413 | 68,260 |
Apr 05, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Apr 04, 2024 | 0.0403 | 0.0403 | 0.0375 | 0.0375 | 0.0375 | 61,000 |
Apr 03, 2024 | 0.0395 | 0.0410 | 0.0388 | 0.0402 | 0.0402 | 132,900 |
Apr 02, 2024 | 0.0363 | 0.0378 | 0.0362 | 0.0362 | 0.0362 | 40,300 |
Apr 01, 2024 | 0.0381 | 0.0381 | 0.0380 | 0.0380 | 0.0380 | 11,000 |
Mar 28, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 27, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 26, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,000 |
Mar 25, 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 6,000 |
Mar 22, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 5,000 |
Mar 21, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 11,000 |
Mar 20, 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 17,000 |
Mar 19, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Mar 18, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Mar 15, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Mar 14, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Mar 13, 2024 | 0.0399 | 0.0399 | 0.0365 | 0.0365 | 0.0365 | 50,000 |
Mar 12, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
Mar 11, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 2,500 |
Mar 08, 2024 | 0.0360 | 0.0360 | 0.0358 | 0.0358 | 0.0358 | 60,000 |
Mar 07, 2024 | 0.0328 | 0.0338 | 0.0328 | 0.0338 | 0.0338 | 20,100 |
Mar 06, 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
Mar 05, 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
Mar 04, 2024 | 0.0314 | 0.0314 | 0.0287 | 0.0314 | 0.0314 | 24,832 |
Mar 01, 2024 | 0.0287 | 0.0287 | 0.0278 | 0.0278 | 0.0278 | 20,007 |
Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Feb 27, 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 10,000 |
Feb 26, 2024 | 0.0312 | 0.0312 | 0.0296 | 0.0312 | 0.0312 | 22,000 |
Feb 23, 2024 | 0.0318 | 0.0333 | 0.0318 | 0.0333 | 0.0333 | 62,000 |
Feb 22, 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 10,000 |
Feb 21, 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 19,000 |
Feb 20, 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 10,000 |
Feb 16, 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
Feb 15, 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 600 |
Feb 14, 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
Feb 13, 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
Feb 12, 2024 | 0.0335 | 0.0336 | 0.0335 | 0.0336 | 0.0336 | 40,000 |
Feb 09, 2024 | 0.0296 | 0.0296 | 0.0293 | 0.0293 | 0.0293 | 35,000 |
Feb 08, 2024 | 0.0296 | 0.0299 | 0.0249 | 0.0278 | 0.0278 | 178,500 |
Feb 07, 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0283 | 0.0336 | 0.0336 | 76,100 |
Feb 05, 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 20,000 |
Feb 02, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Feb 01, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 10,000 |
Jan 31, 2024 | 0.0413 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Jan 30, 2024 | 0.0403 | 0.0425 | 0.0403 | 0.0405 | 0.0405 | 43,024 |
Jan 29, 2024 | 0.0410 | 0.0426 | 0.0402 | 0.0402 | 0.0402 | 22,000 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 159,000 |
Jan 24, 2024 | 0.0369 | 0.0400 | 0.0367 | 0.0367 | 0.0367 | 223,000 |
Jan 23, 2024 | 0.0420 | 0.0420 | 0.0366 | 0.0393 | 0.0393 | 248,200 |
Jan 22, 2024 | 0.0494 | 0.0494 | 0.0395 | 0.0420 | 0.0420 | 55,000 |
Jan 19, 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 10,000 |
Jan 18, 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
Jan 17, 2024 | 0.0492 | 0.0492 | 0.0431 | 0.0467 | 0.0467 | 51,000 |
Jan 16, 2024 | 0.0503 | 0.0503 | 0.0478 | 0.0503 | 0.0503 | 45,000 |
Jan 12, 2024 | 0.0454 | 0.0486 | 0.0427 | 0.0486 | 0.0486 | 130,889 |
Jan 11, 2024 | 0.0508 | 0.0508 | 0.0467 | 0.0467 | 0.0467 | 42,000 |
Jan 10, 2024 | 0.0503 | 0.0510 | 0.0503 | 0.0510 | 0.0510 | 8,300 |
Jan 09, 2024 | 0.0509 | 0.0509 | 0.0481 | 0.0481 | 0.0481 | 25,005 |
Jan 08, 2024 | 0.0487 | 0.0501 | 0.0474 | 0.0501 | 0.0501 | 130,000 |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0483 | 0.0483 | 0.0483 | 46,110 |
Jan 04, 2024 | 0.0555 | 0.0575 | 0.0551 | 0.0575 | 0.0575 | 38,178 |
Jan 03, 2024 | 0.0551 | 0.0572 | 0.0550 | 0.0554 | 0.0554 | 47,000 |
Jan 02, 2024 | 0.0569 | 0.0570 | 0.0559 | 0.0559 | 0.0559 | 24,000 |
Dec 29, 2023 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 500 |
Dec 28, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | - |
Dec 27, 2023 | 0.0557 | 0.0590 | 0.0553 | 0.0553 | 0.0553 | 94,250 |
Dec 26, 2023 | 0.0534 | 0.0550 | 0.0534 | 0.0550 | 0.0550 | 20,000 |
Dec 22, 2023 | 0.0566 | 0.0566 | 0.0511 | 0.0544 | 0.0544 | 129,000 |
Dec 21, 2023 | 0.0562 | 0.0562 | 0.0560 | 0.0560 | 0.0560 | 10,500 |
Dec 20, 2023 | 0.0530 | 0.0551 | 0.0530 | 0.0530 | 0.0530 | 40,000 |
Dec 19, 2023 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
Dec 18, 2023 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 32,000 |
Dec 15, 2023 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Dec 14, 2023 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Dec 13, 2023 | 0.0562 | 0.0573 | 0.0539 | 0.0573 | 0.0573 | 75,000 |
Dec 12, 2023 | 0.0557 | 0.0557 | 0.0541 | 0.0541 | 0.0541 | 35,000 |
Dec 11, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |