Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | 2,999 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 0.1623 | 0.1890 | 0.1623 | 0.1890 | 0.1890 | 70,900 |
May 01, 2024 | 0.1449 | 0.1449 | 0.1449 | 0.1449 | 0.1449 | 200 |
Apr 30, 2024 | 0.1460 | 0.1463 | 0.1451 | 0.1463 | 0.1463 | 7,100 |
Apr 29, 2024 | 0.1459 | 0.1488 | 0.1440 | 0.1440 | 0.1440 | 15,300 |
Apr 26, 2024 | 0.1455 | 0.1455 | 0.1390 | 0.1400 | 0.1400 | 65,600 |
Apr 25, 2024 | 0.1445 | 0.1447 | 0.1369 | 0.1447 | 0.1447 | 49,100 |
Apr 24, 2024 | 0.1444 | 0.1449 | 0.1444 | 0.1449 | 0.1449 | 400 |
Apr 23, 2024 | 0.1629 | 0.1675 | 0.1399 | 0.1401 | 0.1401 | 53,900 |
Apr 22, 2024 | 0.1666 | 0.1676 | 0.1631 | 0.1631 | 0.1631 | 4,100 |
Apr 19, 2024 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 5,200 |
Apr 18, 2024 | 0.1754 | 0.1770 | 0.1754 | 0.1770 | 0.1770 | 18,500 |
Apr 17, 2024 | 0.1903 | 0.1960 | 0.1870 | 0.1900 | 0.1900 | 124,800 |
Apr 16, 2024 | 0.1900 | 0.1900 | 0.1730 | 0.1730 | 0.1730 | 57,800 |
Apr 15, 2024 | 0.1657 | 0.1961 | 0.1605 | 0.1950 | 0.1950 | 163,000 |
Apr 12, 2024 | 0.1617 | 0.1768 | 0.1617 | 0.1673 | 0.1673 | 73,300 |
Apr 11, 2024 | 0.1617 | 0.1634 | 0.1617 | 0.1630 | 0.1630 | 18,000 |
Apr 10, 2024 | 0.1500 | 0.1644 | 0.1500 | 0.1609 | 0.1609 | 60,000 |
Apr 09, 2024 | 0.1200 | 0.1727 | 0.1118 | 0.1480 | 0.1480 | 187,400 |
Apr 08, 2024 | 0.0792 | 0.1188 | 0.0792 | 0.1118 | 0.1118 | 47,000 |
Apr 05, 2024 | 0.0737 | 0.0792 | 0.0728 | 0.0770 | 0.0770 | 56,300 |
Apr 04, 2024 | 0.0745 | 0.0745 | 0.0700 | 0.0700 | 0.0700 | 58,000 |
Apr 03, 2024 | 0.0755 | 0.0755 | 0.0700 | 0.0700 | 0.0700 | 137,000 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0701 | 0.0701 | 0.0701 | 31,700 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 40,500 |
Mar 27, 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | - |
Mar 26, 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | - |
Mar 25, 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 2,800 |
Mar 22, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Mar 21, 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
Mar 20, 2024 | 0.0846 | 0.0848 | 0.0846 | 0.0848 | 0.0848 | 13,300 |
Mar 19, 2024 | 0.0789 | 0.0864 | 0.0789 | 0.0864 | 0.0864 | 26,500 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
Mar 14, 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Mar 13, 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
Mar 12, 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 10,000 |
Mar 11, 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | - |
Mar 08, 2024 | 0.0866 | 0.0911 | 0.0866 | 0.0911 | 0.0911 | 67,000 |
Mar 07, 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 5,000 |
Mar 06, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 13,300 |
Mar 05, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Mar 04, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Mar 01, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Feb 29, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Feb 28, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Feb 27, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
Feb 26, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 2,500 |
Feb 23, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Feb 22, 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0759 | 0.0759 | 0.0759 | 19,700 |
Feb 20, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Feb 16, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Feb 15, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Feb 14, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 1,700 |
Feb 13, 2024 | 0.0849 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 40,200 |
Feb 12, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,700 |
Feb 09, 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
Feb 08, 2024 | 0.0330 | 0.0817 | 0.0330 | 0.0817 | 0.0817 | 12,000 |
Feb 07, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,000 |
Feb 06, 2024 | 0.0277 | 0.0277 | 0.0260 | 0.0260 | 0.0260 | 26,000 |
Feb 05, 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Feb 02, 2024 | 0.0288 | 0.0304 | 0.0288 | 0.0304 | 0.0304 | 9,000 |
Feb 01, 2024 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | - |
Jan 31, 2024 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | - |
Jan 30, 2024 | 0.0300 | 0.0317 | 0.0300 | 0.0317 | 0.0317 | 27,500 |
Jan 29, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 26, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 25, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 4,000 |
Jan 24, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 23, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 10,000 |
Jan 22, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 5,000 |
Jan 19, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Jan 18, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Jan 17, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Jan 16, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Jan 12, 2024 | 0.0351 | 0.0351 | 0.0346 | 0.0346 | 0.0346 | 17,000 |
Jan 11, 2024 | 0.0360 | 0.0360 | 0.0336 | 0.0337 | 0.0337 | 190,000 |
Jan 10, 2024 | 0.0380 | 0.0380 | 0.0373 | 0.0375 | 0.0375 | 54,000 |
Jan 09, 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 13,000 |
Jan 08, 2024 | 0.0370 | 0.0399 | 0.0370 | 0.0399 | 0.0399 | 103,000 |
Jan 05, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,000 |
Jan 04, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
Jan 03, 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
Jan 02, 2024 | 0.0420 | 0.0438 | 0.0409 | 0.0409 | 0.0409 | 36,100 |
Dec 29, 2023 | 0.0428 | 0.0436 | 0.0428 | 0.0436 | 0.0436 | 11,000 |
Dec 28, 2023 | 0.0491 | 0.0491 | 0.0416 | 0.0416 | 0.0416 | 7,000 |
Dec 27, 2023 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 10,000 |
Dec 26, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
Dec 22, 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 4,000 |
Dec 21, 2023 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
Dec 20, 2023 | 0.0547 | 0.0575 | 0.0524 | 0.0524 | 0.0524 | 110,000 |
Dec 19, 2023 | 0.0520 | 0.0576 | 0.0500 | 0.0576 | 0.0576 | 98,000 |
Dec 18, 2023 | 0.0522 | 0.0522 | 0.0466 | 0.0466 | 0.0466 | 24,300 |
Dec 15, 2023 | 0.0472 | 0.0493 | 0.0445 | 0.0445 | 0.0445 | 133,000 |
Dec 14, 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 32,500 |
Dec 13, 2023 | 0.0425 | 0.0443 | 0.0425 | 0.0443 | 0.0443 | 27,000 |
Dec 12, 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 8,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |