Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.1010 | 0.1010 | 0.0750 | 0.0860 | 0.0860 | 86,073 |
Apr 24, 2024 | 0.0963 | 0.0963 | 0.0865 | 0.0865 | 0.0865 | 23,450 |
Apr 23, 2024 | 0.0932 | 0.0998 | 0.0930 | 0.0964 | 0.0964 | 36,700 |
Apr 22, 2024 | 0.1065 | 0.1065 | 0.0963 | 0.0964 | 0.0964 | 6,400 |
Apr 19, 2024 | 0.0895 | 0.0961 | 0.0895 | 0.0961 | 0.0961 | 20,500 |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0856 | 0.0856 | 0.0856 | 15,334 |
Apr 17, 2024 | 0.1010 | 0.1030 | 0.0780 | 0.0890 | 0.0890 | 59,674 |
Apr 16, 2024 | 0.0714 | 0.0950 | 0.0622 | 0.0765 | 0.0765 | 281,980 |
Apr 15, 2024 | 0.3680 | 0.3680 | 0.0660 | 0.0770 | 0.0770 | 1,573,163 |
Apr 12, 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 3,750 |
Apr 11, 2024 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 1,000 |
Apr 10, 2024 | 0.4362 | 0.4620 | 0.4235 | 0.4620 | 0.4620 | 11,000 |
Apr 09, 2024 | 0.4977 | 0.4977 | 0.4455 | 0.4635 | 0.4635 | 3,850 |
Apr 08, 2024 | 0.4800 | 0.4800 | 0.4765 | 0.4765 | 0.4765 | 3,500 |
Apr 05, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,000 |
Apr 04, 2024 | 0.3740 | 0.4165 | 0.3740 | 0.4000 | 0.4000 | 6,602 |
Apr 03, 2024 | 0.3816 | 0.3936 | 0.3664 | 0.3796 | 0.3796 | 15,900 |
Apr 02, 2024 | 0.4268 | 0.4268 | 0.4079 | 0.4153 | 0.4153 | 16,010 |
Apr 01, 2024 | 0.4909 | 0.4909 | 0.4500 | 0.4590 | 0.4590 | 12,698 |
Mar 28, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 250 |
Mar 27, 2024 | 0.3600 | 0.4225 | 0.3600 | 0.4220 | 0.4220 | 13,625 |
Mar 26, 2024 | 0.4140 | 0.4140 | 0.3866 | 0.4090 | 0.4090 | 24,678 |
Mar 25, 2024 | 0.3793 | 0.4000 | 0.3793 | 0.4000 | 0.4000 | 15,500 |
Mar 22, 2024 | 0.4300 | 0.4300 | 0.3341 | 0.3674 | 0.3674 | 148,174 |
Mar 21, 2024 | 0.4480 | 0.4483 | 0.4000 | 0.4000 | 0.4000 | 142,094 |
Mar 20, 2024 | 0.4494 | 0.4610 | 0.4326 | 0.4600 | 0.4600 | 29,415 |
Mar 19, 2024 | 0.4960 | 0.4960 | 0.3981 | 0.4400 | 0.4400 | 39,650 |
Mar 18, 2024 | 0.4683 | 0.4823 | 0.4476 | 0.4690 | 0.4690 | 16,700 |
Mar 15, 2024 | 0.4500 | 0.4807 | 0.4500 | 0.4807 | 0.4807 | 23,000 |
Mar 14, 2024 | 0.4516 | 0.4791 | 0.4498 | 0.4791 | 0.4791 | 8,525 |
Mar 13, 2024 | 0.4540 | 0.4703 | 0.4403 | 0.4703 | 0.4703 | 53,500 |
Mar 12, 2024 | 0.4500 | 0.4541 | 0.4200 | 0.4520 | 0.4520 | 103,125 |
Mar 11, 2024 | 0.4245 | 0.4673 | 0.4120 | 0.4597 | 0.4597 | 148,775 |
Mar 08, 2024 | 0.4526 | 0.4553 | 0.4130 | 0.4239 | 0.4239 | 100,154 |
Mar 07, 2024 | 0.4530 | 0.4800 | 0.4311 | 0.4388 | 0.4388 | 139,347 |
Mar 06, 2024 | 0.4595 | 0.5171 | 0.4583 | 0.4584 | 0.4584 | 103,582 |
Mar 05, 2024 | 0.5000 | 0.5000 | 0.4572 | 0.4572 | 0.4572 | 110,984 |
Mar 04, 2024 | 0.5200 | 0.5200 | 0.4863 | 0.5009 | 0.5009 | 46,846 |
Mar 01, 2024 | 0.5900 | 0.5900 | 0.4945 | 0.5034 | 0.5034 | 21,769 |
Feb 29, 2024 | 0.5604 | 0.6200 | 0.5000 | 0.5700 | 0.5700 | 84,184 |
Feb 28, 2024 | 0.5099 | 0.5300 | 0.4931 | 0.5300 | 0.5300 | 25,166 |
Feb 27, 2024 | 0.4877 | 0.5210 | 0.4673 | 0.4972 | 0.4972 | 29,166 |
Feb 26, 2024 | 0.5570 | 0.5570 | 0.4400 | 0.5210 | 0.5210 | 129,304 |
Feb 23, 2024 | 0.5400 | 0.6169 | 0.5393 | 0.5711 | 0.5711 | 20,561 |
Feb 22, 2024 | 0.5860 | 0.6150 | 0.5339 | 0.5394 | 0.5394 | 44,544 |
Feb 21, 2024 | 0.6530 | 0.6530 | 0.5521 | 0.5990 | 0.5990 | 33,090 |
Feb 20, 2024 | 0.5556 | 0.6468 | 0.5525 | 0.6452 | 0.6452 | 32,550 |
Feb 16, 2024 | 0.5294 | 0.5576 | 0.5294 | 0.5412 | 0.5412 | 50,902 |
Feb 15, 2024 | 0.5500 | 0.5500 | 0.5210 | 0.5271 | 0.5271 | 48,225 |
Feb 14, 2024 | 0.5167 | 0.5353 | 0.4871 | 0.5100 | 0.5100 | 112,881 |
Feb 13, 2024 | 0.3886 | 0.4790 | 0.3886 | 0.4790 | 0.4790 | 51,860 |
Feb 12, 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3640 | 0.3640 | 41,000 |
Feb 09, 2024 | 0.3590 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 31,200 |
Feb 08, 2024 | 0.3544 | 0.3716 | 0.3544 | 0.3716 | 0.3716 | 38,800 |
Feb 07, 2024 | 0.3655 | 0.3709 | 0.3565 | 0.3709 | 0.3709 | 19,888 |
Feb 06, 2024 | 0.3524 | 0.3721 | 0.3524 | 0.3559 | 0.3559 | 6,900 |
Feb 05, 2024 | 0.3542 | 0.3545 | 0.3473 | 0.3473 | 0.3473 | 8,322 |
Feb 02, 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 500 |
Feb 01, 2024 | 0.3477 | 0.3506 | 0.3477 | 0.3506 | 0.3506 | 6,967 |
Jan 31, 2024 | 0.3627 | 0.3655 | 0.3594 | 0.3594 | 0.3594 | 3,100 |
Jan 30, 2024 | 0.3235 | 0.3334 | 0.3207 | 0.3334 | 0.3334 | 12,204 |
Jan 29, 2024 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 1,000 |
Jan 26, 2024 | 0.3299 | 0.3299 | 0.3071 | 0.3071 | 0.3071 | 4,500 |
Jan 25, 2024 | 0.3798 | 0.3798 | 0.3100 | 0.3100 | 0.3100 | 131,045 |
Jan 24, 2024 | 0.3230 | 0.3800 | 0.3230 | 0.3500 | 0.3500 | 71,163 |
Jan 23, 2024 | 0.3100 | 0.3200 | 0.3022 | 0.3092 | 0.3092 | 178,325 |
Jan 22, 2024 | 0.3155 | 0.3301 | 0.3079 | 0.3079 | 0.3079 | 27,500 |
Jan 19, 2024 | 0.3100 | 0.3100 | 0.2630 | 0.2932 | 0.2932 | 53,000 |
Jan 18, 2024 | 0.3059 | 0.3059 | 0.2688 | 0.2739 | 0.2739 | 24,950 |
Jan 17, 2024 | 0.2886 | 0.2930 | 0.2800 | 0.2900 | 0.2900 | 17,147 |
Jan 16, 2024 | 0.2772 | 0.2900 | 0.2586 | 0.2900 | 0.2900 | 23,310 |
Jan 12, 2024 | 0.2840 | 0.2840 | 0.2777 | 0.2781 | 0.2781 | 22,200 |
Jan 11, 2024 | 0.2643 | 0.2643 | 0.2370 | 0.2446 | 0.2446 | 104,400 |
Jan 10, 2024 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 2,500 |
Jan 09, 2024 | 0.2900 | 0.2900 | 0.2644 | 0.2676 | 0.2676 | 32,520 |
Jan 08, 2024 | 0.2900 | 0.2900 | 0.2795 | 0.2795 | 0.2795 | 13,000 |
Jan 05, 2024 | 0.2700 | 0.2700 | 0.2614 | 0.2643 | 0.2643 | 20,400 |
Jan 04, 2024 | 0.2942 | 0.2942 | 0.2770 | 0.2770 | 0.2770 | 25,196 |
Jan 03, 2024 | 0.2957 | 0.3012 | 0.2850 | 0.2854 | 0.2854 | 56,602 |
Jan 02, 2024 | 0.3080 | 0.3093 | 0.2841 | 0.3093 | 0.3093 | 61,808 |
Dec 29, 2023 | 0.3310 | 0.3310 | 0.3022 | 0.3083 | 0.3083 | 42,675 |
Dec 28, 2023 | 0.3884 | 0.3884 | 0.2701 | 0.3174 | 0.3174 | 644,926 |
Dec 27, 2023 | 0.4050 | 0.4050 | 0.3910 | 0.4000 | 0.4000 | 27,898 |
Dec 26, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 29,668 |
Dec 22, 2023 | 0.4112 | 0.4112 | 0.4000 | 0.4000 | 0.4000 | 27,004 |
Dec 21, 2023 | 0.4000 | 0.4025 | 0.3900 | 0.4025 | 0.4025 | 72,480 |
Dec 20, 2023 | 0.4175 | 0.4175 | 0.3900 | 0.4000 | 0.4000 | 20,500 |
Dec 19, 2023 | 0.4067 | 0.4235 | 0.3937 | 0.3937 | 0.3937 | 67,520 |
Dec 18, 2023 | 0.4020 | 0.4700 | 0.3997 | 0.4239 | 0.4239 | 87,190 |
Dec 15, 2023 | 0.3854 | 0.4500 | 0.3854 | 0.4470 | 0.4470 | 3,168 |
Dec 14, 2023 | 0.4200 | 0.4252 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
Dec 13, 2023 | 0.4800 | 0.4800 | 0.3914 | 0.4120 | 0.4120 | 14,000 |
Dec 12, 2023 | 0.4475 | 0.4475 | 0.4000 | 0.4000 | 0.4000 | 68,176 |
Dec 11, 2023 | 0.4308 | 0.4308 | 0.4308 | 0.4308 | 0.4308 | - |
Dec 08, 2023 | 0.4435 | 0.4435 | 0.4308 | 0.4308 | 0.4308 | 41,520 |
Dec 07, 2023 | 0.4459 | 0.4532 | 0.4341 | 0.4431 | 0.4431 | 64,008 |
Dec 06, 2023 | 0.4450 | 0.4679 | 0.4450 | 0.4679 | 0.4679 | 37,380 |
Dec 05, 2023 | 0.4240 | 0.4500 | 0.4240 | 0.4500 | 0.4500 | 5,915 |
Dec 04, 2023 | 0.5200 | 0.5200 | 0.4060 | 0.4499 | 0.4499 | 31,100 |
Dec 01, 2023 | 0.5799 | 0.5800 | 0.4718 | 0.4788 | 0.4788 | 18,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |