Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.0260 | 0.1480 | 0.0260 | 0.1480 | 0.1480 | 17,501 |
Apr 26, 2024 | 0.1281 | 0.1500 | 0.1281 | 0.1500 | 0.1500 | 48,341 |
Apr 25, 2024 | 0.1400 | 0.1400 | 0.1399 | 0.1399 | 0.1399 | 607 |
Apr 24, 2024 | 0.1430 | 0.1430 | 0.1281 | 0.1400 | 0.1400 | 9,894 |
Apr 23, 2024 | 0.1300 | 0.1390 | 0.1270 | 0.1390 | 0.1390 | 20,604 |
Apr 22, 2024 | 0.0260 | 0.1480 | 0.0260 | 0.1430 | 0.1430 | 35,422 |
Apr 19, 2024 | 0.1305 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 37,754 |
Apr 18, 2024 | 0.1350 | 0.1410 | 0.1300 | 0.1409 | 0.1409 | 16,297 |
Apr 17, 2024 | 0.1420 | 0.1420 | 0.1310 | 0.1410 | 0.1410 | 17,751 |
Apr 16, 2024 | 0.1400 | 0.1430 | 0.1300 | 0.1420 | 0.1420 | 74,884 |
Apr 15, 2024 | 0.1400 | 0.1485 | 0.1261 | 0.1485 | 0.1485 | 25,099 |
Apr 12, 2024 | 0.1400 | 0.1450 | 0.1260 | 0.1400 | 0.1400 | 32,750 |
Apr 11, 2024 | 0.1480 | 0.1480 | 0.1263 | 0.1450 | 0.1450 | 16,832 |
Apr 10, 2024 | 0.1400 | 0.1495 | 0.1250 | 0.1490 | 0.1490 | 41,138 |
Apr 09, 2024 | 0.1400 | 0.1400 | 0.1215 | 0.1400 | 0.1400 | 27,616 |
Apr 08, 2024 | 0.1350 | 0.1496 | 0.1350 | 0.1496 | 0.1496 | 25,572 |
Apr 05, 2024 | 0.1498 | 0.1498 | 0.1340 | 0.1498 | 0.1498 | 28,950 |
Apr 04, 2024 | 0.1341 | 0.1520 | 0.1341 | 0.1520 | 0.1520 | 5,127 |
Apr 03, 2024 | 0.1345 | 0.1522 | 0.1345 | 0.1522 | 0.1522 | 5,119 |
Apr 02, 2024 | 0.1340 | 0.1529 | 0.1340 | 0.1525 | 0.1525 | 19,324 |
Apr 01, 2024 | 0.1340 | 0.1529 | 0.1340 | 0.1527 | 0.1527 | 4,615 |
Mar 28, 2024 | 0.1340 | 0.1540 | 0.1340 | 0.1540 | 0.1540 | 39,207 |
Mar 27, 2024 | 0.1510 | 0.1600 | 0.1400 | 0.1543 | 0.1543 | 195,204 |
Mar 26, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Mar 25, 2024 | 0.1690 | 0.1690 | 0.1510 | 0.1650 | 0.1650 | 29,690 |
Mar 22, 2024 | 0.1590 | 0.1700 | 0.1510 | 0.1700 | 0.1700 | 35,611 |
Mar 21, 2024 | 0.1538 | 0.1740 | 0.1500 | 0.1600 | 0.1600 | 91,169 |
Mar 20, 2024 | 0.1400 | 0.1538 | 0.1301 | 0.1538 | 0.1538 | 30,145 |
Mar 19, 2024 | 0.1548 | 0.1548 | 0.1538 | 0.1538 | 0.1538 | 6,800 |
Mar 18, 2024 | 0.1435 | 0.1588 | 0.1300 | 0.1499 | 0.1499 | 173,297 |
Mar 15, 2024 | 0.1500 | 0.1850 | 0.1335 | 0.1525 | 0.1525 | 485,243 |
Mar 14, 2024 | 0.1710 | 0.2100 | 0.1700 | 0.1990 | 0.1990 | 13,373 |
Mar 13, 2024 | 0.1700 | 0.2140 | 0.1700 | 0.2140 | 0.2140 | 2,787 |
Mar 12, 2024 | 0.2250 | 0.2250 | 0.1771 | 0.2240 | 0.2240 | 15,888 |
Mar 11, 2024 | 0.2199 | 0.2299 | 0.2199 | 0.2250 | 0.2250 | 7,505 |
Mar 08, 2024 | 0.1760 | 0.2400 | 0.1760 | 0.2400 | 0.2400 | 25,223 |
Mar 07, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
Mar 06, 2024 | 0.2000 | 0.2000 | 0.1751 | 0.2000 | 0.2000 | 8,080 |
Mar 05, 2024 | 0.1900 | 0.2390 | 0.1900 | 0.1990 | 0.1990 | 56,909 |
Mar 04, 2024 | 0.1950 | 0.2450 | 0.1950 | 0.2399 | 0.2399 | 5,941 |
Mar 01, 2024 | 0.2599 | 0.2750 | 0.1550 | 0.2540 | 0.2540 | 133,241 |
Feb 29, 2024 | 0.2460 | 0.2697 | 0.2455 | 0.2599 | 0.2599 | 20,979 |
Feb 28, 2024 | 0.2521 | 0.2799 | 0.2520 | 0.2720 | 0.2720 | 20,766 |
Feb 27, 2024 | 0.2650 | 0.2800 | 0.2520 | 0.2800 | 0.2800 | 7,400 |
Feb 26, 2024 | 0.2799 | 0.2840 | 0.2650 | 0.2840 | 0.2840 | 23,562 |
Feb 23, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 23,510 |
Feb 22, 2024 | 0.2750 | 0.2800 | 0.2560 | 0.2800 | 0.2800 | 12,160 |
Feb 21, 2024 | 0.2800 | 0.2859 | 0.2601 | 0.2855 | 0.2855 | 18,112 |
Feb 20, 2024 | 0.2611 | 0.2880 | 0.2580 | 0.2869 | 0.2869 | 6,382 |
Feb 16, 2024 | 0.2940 | 0.2940 | 0.2555 | 0.2899 | 0.2899 | 16,550 |
Feb 15, 2024 | 0.2990 | 0.2990 | 0.2610 | 0.2930 | 0.2930 | 15,806 |
Feb 14, 2024 | 0.2601 | 0.2990 | 0.2601 | 0.2899 | 0.2899 | 25,395 |
Feb 13, 2024 | 0.2401 | 0.2999 | 0.2400 | 0.2990 | 0.2990 | 79,912 |
Feb 12, 2024 | 0.2456 | 0.2770 | 0.2401 | 0.2696 | 0.2696 | 67,951 |
Feb 09, 2024 | 0.2457 | 0.2700 | 0.2456 | 0.2690 | 0.2690 | 27,429 |
Feb 08, 2024 | 0.2798 | 0.2798 | 0.2305 | 0.2700 | 0.2700 | 35,609 |
Feb 07, 2024 | 0.2400 | 0.2750 | 0.2165 | 0.2680 | 0.2680 | 117,581 |
Feb 06, 2024 | 0.3610 | 0.3610 | 0.2000 | 0.2210 | 0.2210 | 446,108 |
Feb 05, 2024 | 0.2601 | 0.3800 | 0.2520 | 0.3800 | 0.3800 | 181,717 |
Feb 02, 2024 | 0.2850 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 134,446 |
Feb 01, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2950 | 0.2950 | 68,532 |
Jan 31, 2024 | 0.2600 | 0.3100 | 0.2500 | 0.2874 | 0.2874 | 299,760 |
Jan 30, 2024 | 0.2950 | 0.2950 | 0.2550 | 0.2925 | 0.2925 | 138,345 |
Jan 29, 2024 | 0.2800 | 0.2950 | 0.2550 | 0.2950 | 0.2950 | 46,785 |
Jan 26, 2024 | 0.2970 | 0.3090 | 0.2672 | 0.2760 | 0.2760 | 98,757 |
Jan 25, 2024 | 0.3750 | 0.4000 | 0.2622 | 0.2980 | 0.2980 | 480,751 |
Jan 24, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 6,725 |
Jan 23, 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 12,066 |
Jan 22, 2024 | 0.4000 | 0.4000 | 0.3701 | 0.4000 | 0.4000 | 45,006 |
Jan 19, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 43,187 |
Jan 18, 2024 | 0.3890 | 0.4149 | 0.3580 | 0.3700 | 0.3700 | 67,561 |
Jan 17, 2024 | 0.3526 | 0.3793 | 0.3526 | 0.3793 | 0.3793 | 4,000 |
Jan 16, 2024 | 0.3600 | 0.3985 | 0.3500 | 0.3799 | 0.3799 | 50,955 |
Jan 12, 2024 | 0.3601 | 0.4055 | 0.3600 | 0.3600 | 0.3600 | 34,957 |
Jan 11, 2024 | 0.3100 | 0.4200 | 0.3100 | 0.4120 | 0.4120 | 52,530 |
Jan 10, 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 51,805 |
Jan 09, 2024 | 0.4145 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,057 |
Jan 08, 2024 | 0.3955 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 149,017 |
Jan 05, 2024 | 0.3945 | 0.3945 | 0.3900 | 0.3945 | 0.3945 | 19,720 |
Jan 04, 2024 | 0.3601 | 0.3945 | 0.3600 | 0.3945 | 0.3945 | 29,420 |
Jan 03, 2024 | 0.3600 | 0.3899 | 0.3600 | 0.3899 | 0.3899 | 48,721 |
Jan 02, 2024 | 0.3800 | 0.3881 | 0.3670 | 0.3850 | 0.3850 | 25,682 |
Dec 29, 2023 | 0.3550 | 0.3881 | 0.3550 | 0.3800 | 0.3800 | 90,906 |
Dec 28, 2023 | 0.3500 | 0.3855 | 0.3500 | 0.3854 | 0.3854 | 116,304 |
Dec 27, 2023 | 0.3500 | 0.3800 | 0.3300 | 0.3799 | 0.3799 | 75,593 |
Dec 26, 2023 | 0.3400 | 0.3500 | 0.3310 | 0.3500 | 0.3500 | 53,997 |
Dec 22, 2023 | 0.3500 | 0.3500 | 0.3310 | 0.3500 | 0.3500 | 41,174 |
Dec 21, 2023 | 0.3500 | 0.3600 | 0.3301 | 0.3500 | 0.3500 | 38,347 |
Dec 20, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 50,924 |
Dec 19, 2023 | 0.3578 | 0.3700 | 0.3301 | 0.3600 | 0.3600 | 32,908 |
Dec 18, 2023 | 0.3390 | 0.3590 | 0.3220 | 0.3500 | 0.3500 | 107,921 |
Dec 15, 2023 | 0.3650 | 0.3800 | 0.3350 | 0.3689 | 0.3689 | 95,292 |
Dec 14, 2023 | 0.3648 | 0.3648 | 0.3301 | 0.3598 | 0.3598 | 36,178 |
Dec 13, 2023 | 0.3301 | 0.3668 | 0.3184 | 0.3600 | 0.3600 | 18,294 |
Dec 12, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 35,617 |
Dec 11, 2023 | 0.3590 | 0.3600 | 0.3252 | 0.3600 | 0.3600 | 11,405 |
Dec 08, 2023 | 0.3300 | 0.3599 | 0.3251 | 0.3597 | 0.3597 | 35,098 |
Dec 07, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 9,174 |
Dec 06, 2023 | 0.3500 | 0.3600 | 0.3251 | 0.3599 | 0.3599 | 23,225 |
Dec 05, 2023 | 0.3670 | 0.3670 | 0.3301 | 0.3500 | 0.3500 | 586 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |