Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 0.0883 | 0.0900 | 0.0830 | 0.0886 | 0.0886 | 101,494 |
May 15, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
May 14, 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 50,900 |
May 13, 2024 | 0.0836 | 0.0890 | 0.0836 | 0.0877 | 0.0877 | 62,215 |
May 10, 2024 | 0.0860 | 0.0884 | 0.0860 | 0.0884 | 0.0884 | 61,500 |
May 09, 2024 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 5,000 |
May 08, 2024 | 0.0888 | 0.0888 | 0.0884 | 0.0884 | 0.0884 | 10,000 |
May 07, 2024 | 0.0909 | 0.0909 | 0.0852 | 0.0889 | 0.0889 | 65,000 |
May 06, 2024 | 0.0934 | 0.0934 | 0.0900 | 0.0900 | 0.0900 | 34,000 |
May 03, 2024 | 0.0884 | 0.0884 | 0.0873 | 0.0880 | 0.0880 | 55,500 |
May 02, 2024 | 0.0812 | 0.0827 | 0.0795 | 0.0810 | 0.0810 | 119,164 |
May 01, 2024 | 0.0869 | 0.0870 | 0.0797 | 0.0797 | 0.0797 | 90,250 |
Apr 30, 2024 | 0.0850 | 0.0850 | 0.0765 | 0.0828 | 0.0828 | 55,055 |
Apr 29, 2024 | 0.0761 | 0.0854 | 0.0734 | 0.0850 | 0.0850 | 605,917 |
Apr 26, 2024 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 11,150 |
Apr 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 |
Apr 24, 2024 | 0.0848 | 0.0848 | 0.0825 | 0.0825 | 0.0825 | 78,000 |
Apr 23, 2024 | 0.0848 | 0.0848 | 0.0835 | 0.0835 | 0.0835 | 13,100 |
Apr 22, 2024 | 0.0885 | 0.0885 | 0.0854 | 0.0854 | 0.0854 | 101,000 |
Apr 19, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 16,500 |
Apr 18, 2024 | 0.0908 | 0.0960 | 0.0866 | 0.0890 | 0.0890 | 139,000 |
Apr 17, 2024 | 0.0990 | 0.1015 | 0.0800 | 0.0883 | 0.0883 | 276,342 |
Apr 16, 2024 | 0.0919 | 0.1100 | 0.0876 | 0.0930 | 0.0930 | 600,166 |
Apr 15, 2024 | 0.1000 | 0.1000 | 0.0855 | 0.0920 | 0.0920 | 222,100 |
Apr 12, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Apr 11, 2024 | 0.0910 | 0.0920 | 0.0910 | 0.0920 | 0.0920 | 78,147 |
Apr 10, 2024 | 0.0881 | 0.0910 | 0.0881 | 0.0910 | 0.0910 | 35,200 |
Apr 09, 2024 | 0.0899 | 0.0940 | 0.0899 | 0.0900 | 0.0900 | 142,535 |
Apr 08, 2024 | 0.0888 | 0.0934 | 0.0888 | 0.0934 | 0.0934 | 52,608 |
Apr 05, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Apr 04, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1050 | 0.1050 | 42,800 |
Apr 03, 2024 | 0.1120 | 0.1120 | 0.1030 | 0.1061 | 0.1061 | 2,878 |
Apr 02, 2024 | 0.1010 | 0.1114 | 0.1010 | 0.1109 | 0.1109 | 29,402 |
Apr 01, 2024 | 0.1105 | 0.1200 | 0.1105 | 0.1128 | 0.1128 | 107,337 |
Mar 28, 2024 | 0.0950 | 0.1165 | 0.0950 | 0.1134 | 0.1134 | 671,196 |
Mar 27, 2024 | 0.0870 | 0.0931 | 0.0870 | 0.0900 | 0.0900 | 229,500 |
Mar 26, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 50,000 |
Mar 25, 2024 | 0.0795 | 0.0844 | 0.0789 | 0.0830 | 0.0830 | 342,352 |
Mar 22, 2024 | 0.0780 | 0.0900 | 0.0736 | 0.0867 | 0.0867 | 298,100 |
Mar 21, 2024 | 0.0844 | 0.0869 | 0.0830 | 0.0865 | 0.0865 | 18,354 |
Mar 20, 2024 | 0.0800 | 0.0826 | 0.0790 | 0.0821 | 0.0821 | 121,600 |
Mar 19, 2024 | 0.0846 | 0.0846 | 0.0792 | 0.0792 | 0.0792 | 160,760 |
Mar 18, 2024 | 0.0804 | 0.0823 | 0.0804 | 0.0820 | 0.0820 | 152,000 |
Mar 15, 2024 | 0.0831 | 0.0831 | 0.0775 | 0.0775 | 0.0775 | 231,250 |
Mar 14, 2024 | 0.0810 | 0.0827 | 0.0766 | 0.0810 | 0.0810 | 213,465 |
Mar 13, 2024 | 0.0835 | 0.0900 | 0.0816 | 0.0829 | 0.0829 | 283,601 |
Mar 12, 2024 | 0.0838 | 0.0870 | 0.0790 | 0.0835 | 0.0835 | 154,575 |
Mar 11, 2024 | 0.0814 | 0.0833 | 0.0800 | 0.0811 | 0.0811 | 256,079 |
Mar 08, 2024 | 0.0800 | 0.0829 | 0.0800 | 0.0829 | 0.0829 | 23,000 |
Mar 07, 2024 | 0.0768 | 0.0834 | 0.0742 | 0.0834 | 0.0834 | 99,250 |
Mar 06, 2024 | 0.0776 | 0.0864 | 0.0776 | 0.0864 | 0.0864 | 35,000 |
Mar 05, 2024 | 0.0809 | 0.0830 | 0.0809 | 0.0830 | 0.0830 | 33,600 |
Mar 04, 2024 | 0.0762 | 0.0828 | 0.0720 | 0.0816 | 0.0816 | 171,010 |
Mar 01, 2024 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | - |
Feb 29, 2024 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | 12,000 |
Feb 28, 2024 | 0.0810 | 0.0860 | 0.0774 | 0.0816 | 0.0816 | 38,929 |
Feb 27, 2024 | 0.0808 | 0.0850 | 0.0791 | 0.0830 | 0.0830 | 157,480 |
Feb 26, 2024 | 0.0850 | 0.0850 | 0.0813 | 0.0831 | 0.0831 | 56,150 |
Feb 23, 2024 | 0.0821 | 0.0866 | 0.0820 | 0.0843 | 0.0843 | 39,500 |
Feb 22, 2024 | 0.0834 | 0.0864 | 0.0815 | 0.0864 | 0.0864 | 17,120 |
Feb 21, 2024 | 0.0890 | 0.0890 | 0.0863 | 0.0863 | 0.0863 | 22,000 |
Feb 20, 2024 | 0.0887 | 0.0899 | 0.0855 | 0.0890 | 0.0890 | 51,000 |
Feb 16, 2024 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | 0.0902 | - |
Feb 15, 2024 | 0.0900 | 0.0902 | 0.0889 | 0.0902 | 0.0902 | 15,500 |
Feb 14, 2024 | 0.0898 | 0.0904 | 0.0849 | 0.0904 | 0.0904 | 127,950 |
Feb 13, 2024 | 0.0884 | 0.0900 | 0.0884 | 0.0899 | 0.0899 | 99,500 |
Feb 12, 2024 | 0.0949 | 0.1000 | 0.0856 | 0.0900 | 0.0900 | 346,400 |
Feb 09, 2024 | 0.0895 | 0.0917 | 0.0890 | 0.0910 | 0.0910 | 65,800 |
Feb 08, 2024 | 0.0898 | 0.0918 | 0.0892 | 0.0892 | 0.0892 | 42,800 |
Feb 07, 2024 | 0.0891 | 0.0928 | 0.0891 | 0.0896 | 0.0896 | 55,000 |
Feb 06, 2024 | 0.0905 | 0.1000 | 0.0831 | 0.0950 | 0.0950 | 118,980 |
Feb 05, 2024 | 0.0850 | 0.1014 | 0.0830 | 0.0900 | 0.0900 | 121,416 |
Feb 02, 2024 | 0.0856 | 0.0856 | 0.0812 | 0.0812 | 0.0812 | 119,500 |
Feb 01, 2024 | 0.0845 | 0.0926 | 0.0783 | 0.0900 | 0.0900 | 170,500 |
Jan 31, 2024 | 0.0950 | 0.0950 | 0.0821 | 0.0946 | 0.0946 | 225,252 |
Jan 30, 2024 | 0.0867 | 0.0985 | 0.0856 | 0.0920 | 0.0920 | 97,973 |
Jan 29, 2024 | 0.0950 | 0.1150 | 0.0800 | 0.1103 | 0.1103 | 323,628 |
Jan 26, 2024 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | - |
Jan 25, 2024 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | 0.1046 | 1,000 |
Jan 24, 2024 | 0.1025 | 0.1025 | 0.0940 | 0.0940 | 0.0940 | 40,500 |
Jan 23, 2024 | 0.0990 | 0.1025 | 0.0914 | 0.1025 | 0.1025 | 249,932 |
Jan 22, 2024 | 0.1023 | 0.1023 | 0.0875 | 0.0993 | 0.0993 | 644,430 |
Jan 19, 2024 | 0.1023 | 0.1240 | 0.1023 | 0.1200 | 0.1200 | 50,058 |
Jan 18, 2024 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 0.1240 | 80,000 |
Jan 17, 2024 | 0.1020 | 0.1240 | 0.1000 | 0.1210 | 0.1210 | 277,448 |
Jan 16, 2024 | 0.1269 | 0.1269 | 0.1150 | 0.1213 | 0.1213 | 159,350 |
Jan 12, 2024 | 0.1066 | 0.1300 | 0.0913 | 0.1300 | 0.1300 | 1,076,682 |
Jan 11, 2024 | 0.1099 | 0.1099 | 0.1098 | 0.1098 | 0.1098 | 45,000 |
Jan 10, 2024 | 0.1165 | 0.1165 | 0.1140 | 0.1140 | 0.1140 | 57,500 |
Jan 09, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 41,900 |
Jan 08, 2024 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 0.1200 | 85,200 |
Jan 05, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Jan 04, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 38,882 |
Jan 03, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 250 |
Jan 02, 2024 | 0.1129 | 0.1200 | 0.1129 | 0.1175 | 0.1175 | 139,867 |
Dec 29, 2023 | 0.0936 | 0.1200 | 0.0936 | 0.1200 | 0.1200 | 28,000 |
Dec 28, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 27, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 125 |
Dec 22, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |