Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 100 |
Apr 23, 2024 | 0.0250 | 0.0380 | 0.0250 | 0.0380 | 0.0380 | 27,000 |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 19, 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 8,500 |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 |
Apr 17, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Apr 16, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 23,000 |
Apr 15, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 32,100 |
Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
Apr 10, 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 25,100 |
Apr 09, 2024 | 0.0380 | 0.0390 | 0.0270 | 0.0320 | 0.0320 | 200,000 |
Apr 08, 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 18,500 |
Apr 05, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 105,000 |
Apr 04, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 48,300 |
Apr 03, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,100 |
Apr 02, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 18,600 |
Apr 01, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 47,000 |
Mar 28, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 23,500 |
Mar 27, 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 24,200 |
Mar 26, 2024 | 0.0440 | 0.0480 | 0.0370 | 0.0390 | 0.0390 | 150,200 |
Mar 25, 2024 | 0.0610 | 0.0610 | 0.0400 | 0.0450 | 0.0450 | 54,000 |
Mar 22, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,100 |
Mar 21, 2024 | 0.0470 | 0.0530 | 0.0410 | 0.0490 | 0.0490 | 101,500 |
Mar 20, 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 11,000 |
Mar 19, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 18, 2024 | 0.0550 | 0.0610 | 0.0470 | 0.0560 | 0.0560 | 37,200 |
Mar 15, 2024 | 0.0630 | 0.0640 | 0.0530 | 0.0530 | 0.0530 | 126,100 |
Mar 14, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 0.0550 | 93,400 |
Mar 13, 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 51,100 |
Mar 12, 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 44,100 |
Mar 11, 2024 | 0.0670 | 0.0720 | 0.0640 | 0.0640 | 0.0640 | 5,500 |
Mar 08, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 2,600 |
Mar 07, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
Mar 06, 2024 | 0.0590 | 0.0670 | 0.0590 | 0.0670 | 0.0670 | 11,000 |
Mar 05, 2024 | 0.0530 | 0.0660 | 0.0530 | 0.0600 | 0.0600 | 4,200 |
Mar 04, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 400 |
Mar 01, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 55,300 |
Feb 29, 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 600 |
Feb 28, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 400 |
Feb 27, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 26, 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 63,100 |
Feb 23, 2024 | 0.0600 | 0.0800 | 0.0580 | 0.0580 | 0.0580 | 108,800 |
Feb 22, 2024 | 0.0720 | 0.0800 | 0.0550 | 0.0670 | 0.0670 | 109,700 |
Feb 21, 2024 | 0.0780 | 0.0780 | 0.0670 | 0.0780 | 0.0780 | 50,000 |
Feb 20, 2024 | 0.0540 | 0.0660 | 0.0540 | 0.0660 | 0.0660 | 1,600 |
Feb 16, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 11,900 |
Feb 15, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 700 |
Feb 14, 2024 | 0.0710 | 0.0770 | 0.0620 | 0.0770 | 0.0770 | 37,700 |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 12, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 20,300 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Feb 08, 2024 | 0.0620 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 87,200 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0620 | 0.0620 | 0.0620 | 12,200 |
Feb 06, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 18,100 |
Feb 05, 2024 | 0.0690 | 0.0750 | 0.0610 | 0.0690 | 0.0690 | 26,500 |
Feb 02, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,000 |
Feb 01, 2024 | 0.0780 | 0.0780 | 0.0700 | 0.0760 | 0.0760 | 90,600 |
Jan 31, 2024 | 0.0760 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 146,300 |
Jan 30, 2024 | 0.0580 | 0.0750 | 0.0580 | 0.0710 | 0.0710 | 165,600 |
Jan 29, 2024 | 0.0650 | 0.0720 | 0.0580 | 0.0720 | 0.0720 | 46,700 |
Jan 26, 2024 | 0.0630 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 900 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0470 | 0.0610 | 0.0610 | 78,500 |
Jan 24, 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 1,200 |
Jan 23, 2024 | 0.0730 | 0.0780 | 0.0730 | 0.0770 | 0.0770 | 4,000 |
Jan 22, 2024 | 0.0820 | 0.0820 | 0.0740 | 0.0740 | 0.0740 | 2,000 |
Jan 19, 2024 | 0.0740 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 25,100 |
Jan 18, 2024 | 0.0840 | 0.0910 | 0.0830 | 0.0830 | 0.0830 | 8,100 |
Jan 17, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 500 |
Jan 16, 2024 | 0.0730 | 0.0840 | 0.0730 | 0.0800 | 0.0800 | 3,500 |
Jan 12, 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 6,200 |
Jan 11, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 50,000 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 45,000 |
Jan 09, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 29,800 |
Jan 08, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 05, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 500 |
Jan 04, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Jan 03, 2024 | 0.0700 | 0.0880 | 0.0700 | 0.0880 | 0.0880 | 14,300 |
Jan 02, 2024 | 0.0790 | 0.0860 | 0.0770 | 0.0770 | 0.0770 | 3,100 |
Dec 29, 2023 | 0.0750 | 0.0830 | 0.0740 | 0.0760 | 0.0760 | 5,900 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 3,000 |
Dec 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0710 | 0.0710 | 27,300 |
Dec 26, 2023 | 0.0800 | 0.0850 | 0.0720 | 0.0720 | 0.0720 | 18,200 |
Dec 22, 2023 | 0.0720 | 0.0870 | 0.0720 | 0.0830 | 0.0830 | 14,200 |
Dec 21, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 7,000 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 100,800 |
Dec 19, 2023 | 0.0750 | 0.0810 | 0.0600 | 0.0650 | 0.0650 | 364,700 |
Dec 18, 2023 | 0.0990 | 0.1040 | 0.0710 | 0.0770 | 0.0770 | 43,800 |
Dec 15, 2023 | 0.0950 | 0.0980 | 0.0920 | 0.0980 | 0.0980 | 7,400 |
Dec 14, 2023 | 0.0740 | 0.0910 | 0.0740 | 0.0900 | 0.0900 | 24,800 |
Dec 13, 2023 | 0.0750 | 0.0750 | 0.0610 | 0.0690 | 0.0690 | 233,000 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Dec 11, 2023 | 0.0810 | 0.0930 | 0.0810 | 0.0900 | 0.0900 | 14,300 |
Dec 08, 2023 | 0.0810 | 0.0810 | 0.0720 | 0.0810 | 0.0810 | 2,300 |
Dec 07, 2023 | 0.0770 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 35,300 |
Dec 06, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 500 |
Dec 05, 2023 | 0.0720 | 0.0820 | 0.0720 | 0.0820 | 0.0820 | 1,100 |
Dec 04, 2023 | 0.0920 | 0.0920 | 0.0770 | 0.0770 | 0.0770 | 5,700 |
Dec 01, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 2,900 |
Nov 30, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |