Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.1099 | 0.1099 | 0.1020 | 0.1078 | 0.1078 | 44,295 |
May 01, 2024 | 0.1094 | 0.1094 | 0.1094 | 0.1094 | 0.1094 | 2,000 |
Apr 30, 2024 | 0.1019 | 0.1019 | 0.1019 | 0.1019 | 0.1019 | 5,000 |
Apr 29, 2024 | 0.1103 | 0.1103 | 0.1045 | 0.1045 | 0.1045 | 104,500 |
Apr 26, 2024 | 0.0972 | 0.1076 | 0.0972 | 0.1038 | 0.1038 | 19,700 |
Apr 25, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Apr 24, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 6,000 |
Apr 23, 2024 | 0.0858 | 0.0858 | 0.0815 | 0.0850 | 0.0850 | 21,600 |
Apr 22, 2024 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 6,000 |
Apr 19, 2024 | 0.0891 | 0.0891 | 0.0800 | 0.0829 | 0.0829 | 62,300 |
Apr 18, 2024 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 10,000 |
Apr 17, 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 300 |
Apr 16, 2024 | 0.0951 | 0.0951 | 0.0946 | 0.0946 | 0.0946 | 12,000 |
Apr 15, 2024 | 0.1099 | 0.1184 | 0.0951 | 0.0951 | 0.0951 | 86,400 |
Apr 12, 2024 | 0.0956 | 0.1028 | 0.0956 | 0.1000 | 0.1000 | 27,900 |
Apr 11, 2024 | 0.0850 | 0.0873 | 0.0850 | 0.0866 | 0.0866 | 109,900 |
Apr 10, 2024 | 0.0849 | 0.0850 | 0.0792 | 0.0834 | 0.0834 | 132,100 |
Apr 09, 2024 | 0.0828 | 0.0847 | 0.0828 | 0.0847 | 0.0847 | 65,500 |
Apr 08, 2024 | 0.0828 | 0.0828 | 0.0814 | 0.0820 | 0.0820 | 43,500 |
Apr 05, 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 12,000 |
Apr 04, 2024 | 0.0838 | 0.0838 | 0.0822 | 0.0822 | 0.0822 | 3,400 |
Apr 03, 2024 | 0.0831 | 0.0831 | 0.0827 | 0.0827 | 0.0827 | 30,600 |
Apr 02, 2024 | 0.0625 | 0.0800 | 0.0625 | 0.0800 | 0.0800 | 89,400 |
Apr 01, 2024 | 0.0586 | 0.0673 | 0.0586 | 0.0673 | 0.0673 | 505,800 |
Mar 28, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0573 | 0.0573 | 0.0573 | 20,000 |
Mar 26, 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 5,000 |
Mar 25, 2024 | 0.0629 | 0.0650 | 0.0626 | 0.0626 | 0.0626 | 310,000 |
Mar 22, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 19,500 |
Mar 21, 2024 | 0.0592 | 0.0592 | 0.0591 | 0.0591 | 0.0591 | 4,000 |
Mar 20, 2024 | 0.0599 | 0.0599 | 0.0573 | 0.0576 | 0.0576 | 37,700 |
Mar 19, 2024 | 0.0632 | 0.0632 | 0.0585 | 0.0585 | 0.0585 | 284,000 |
Mar 18, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
Mar 15, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 200 |
Mar 14, 2024 | 0.0630 | 0.0630 | 0.0608 | 0.0609 | 0.0609 | 19,400 |
Mar 13, 2024 | 0.0535 | 0.0607 | 0.0535 | 0.0590 | 0.0590 | 31,900 |
Mar 12, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 2,000 |
Mar 11, 2024 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 20,000 |
Mar 08, 2024 | 0.0610 | 0.0612 | 0.0595 | 0.0600 | 0.0600 | 161,100 |
Mar 07, 2024 | 0.0600 | 0.0616 | 0.0600 | 0.0608 | 0.0608 | 23,600 |
Mar 06, 2024 | 0.0579 | 0.0591 | 0.0579 | 0.0591 | 0.0591 | 12,100 |
Mar 05, 2024 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 800 |
Mar 04, 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 500 |
Mar 01, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
Feb 29, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
Feb 28, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 3,800 |
Feb 27, 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 10,000 |
Feb 26, 2024 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 10,000 |
Feb 23, 2024 | 0.0556 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 120,000 |
Feb 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 |
Feb 21, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 20, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 500 |
Feb 16, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 15, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 14, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 13, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 12, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
Feb 09, 2024 | 0.0546 | 0.0577 | 0.0546 | 0.0577 | 0.0577 | 4,000 |
Feb 08, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 3,000 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0582 | 0.0582 | 0.0582 | 3,500 |
Feb 06, 2024 | 0.0649 | 0.0676 | 0.0630 | 0.0676 | 0.0676 | 15,000 |
Feb 05, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | - |
Feb 02, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | - |
Feb 01, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 900 |
Jan 31, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | - |
Jan 30, 2024 | 0.0638 | 0.0647 | 0.0628 | 0.0628 | 0.0628 | 30,200 |
Jan 29, 2024 | 0.0633 | 0.0633 | 0.0632 | 0.0632 | 0.0632 | 13,900 |
Jan 26, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 7,000 |
Jan 25, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Jan 24, 2024 | 0.0630 | 0.0675 | 0.0630 | 0.0675 | 0.0675 | 75,000 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 22, 2024 | 0.0600 | 0.0646 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
Jan 19, 2024 | 0.0630 | 0.0631 | 0.0603 | 0.0603 | 0.0603 | 64,400 |
Jan 18, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 10,000 |
Jan 17, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | - |
Jan 16, 2024 | 0.0634 | 0.0635 | 0.0618 | 0.0629 | 0.0629 | 53,000 |
Jan 12, 2024 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 11,000 |
Jan 11, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Jan 10, 2024 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | - |
Jan 09, 2024 | 0.0624 | 0.0649 | 0.0624 | 0.0649 | 0.0649 | 75,000 |
Jan 08, 2024 | 0.0630 | 0.0630 | 0.0625 | 0.0626 | 0.0626 | 19,000 |
Jan 05, 2024 | 0.0674 | 0.0674 | 0.0635 | 0.0635 | 0.0635 | 105,000 |
Jan 04, 2024 | 0.0637 | 0.0637 | 0.0600 | 0.0600 | 0.0600 | 160,000 |
Jan 03, 2024 | 0.0629 | 0.0637 | 0.0629 | 0.0637 | 0.0637 | 85,000 |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 70,000 |
Dec 29, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Dec 28, 2023 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | 0.0681 | - |
Dec 27, 2023 | 0.0649 | 0.0740 | 0.0556 | 0.0681 | 0.0681 | 131,900 |
Dec 26, 2023 | 0.0649 | 0.0649 | 0.0620 | 0.0620 | 0.0620 | 23,100 |
Dec 22, 2023 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 4,000 |
Dec 21, 2023 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 1,000 |
Dec 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 18, 2023 | 0.0546 | 0.0574 | 0.0546 | 0.0550 | 0.0550 | 8,000 |
Dec 15, 2023 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
Dec 14, 2023 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
Dec 13, 2023 | 0.0430 | 0.0475 | 0.0430 | 0.0461 | 0.0461 | 44,800 |
Dec 12, 2023 | 0.0480 | 0.0482 | 0.0425 | 0.0450 | 0.0450 | 229,300 |
Dec 11, 2023 | 0.0522 | 0.0540 | 0.0446 | 0.0485 | 0.0485 | 344,400 |
Dec 08, 2023 | 0.0515 | 0.0519 | 0.0503 | 0.0511 | 0.0511 | 113,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |