Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0620 | 0.0675 | 0.0600 | 0.0619 | 0.0619 | 262,848 |
Apr 24, 2024 | 0.0695 | 0.0695 | 0.0653 | 0.0653 | 0.0653 | 15,430 |
Apr 23, 2024 | 0.0620 | 0.0700 | 0.0620 | 0.0676 | 0.0676 | 12,150 |
Apr 22, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 47,550 |
Apr 19, 2024 | 0.0708 | 0.0708 | 0.0625 | 0.0625 | 0.0625 | 25,420 |
Apr 18, 2024 | 0.0690 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 47,735 |
Apr 17, 2024 | 0.0640 | 0.0665 | 0.0640 | 0.0665 | 0.0665 | 22,050 |
Apr 16, 2024 | 0.0644 | 0.0644 | 0.0620 | 0.0620 | 0.0620 | 27,325 |
Apr 15, 2024 | 0.0665 | 0.0665 | 0.0645 | 0.0645 | 0.0645 | 1,125 |
Apr 12, 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0669 | 0.0669 | 104,025 |
Apr 11, 2024 | 0.0556 | 0.0736 | 0.0556 | 0.0610 | 0.0610 | 714,263 |
Apr 10, 2024 | 0.0510 | 0.0555 | 0.0510 | 0.0550 | 0.0550 | 122,900 |
Apr 09, 2024 | 0.0500 | 0.0517 | 0.0480 | 0.0517 | 0.0517 | 33,900 |
Apr 08, 2024 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 0.0500 | 170,300 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0492 | 0.0492 | 189,500 |
Apr 04, 2024 | 0.0494 | 0.0494 | 0.0416 | 0.0452 | 0.0452 | 292,993 |
Apr 03, 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 132,042 |
Apr 02, 2024 | 0.0517 | 0.0517 | 0.0454 | 0.0495 | 0.0495 | 61,531 |
Apr 01, 2024 | 0.0440 | 0.0529 | 0.0440 | 0.0500 | 0.0500 | 161,386 |
Mar 28, 2024 | 0.0476 | 0.0488 | 0.0435 | 0.0487 | 0.0487 | 49,510 |
Mar 27, 2024 | 0.0450 | 0.0486 | 0.0450 | 0.0486 | 0.0486 | 31,250 |
Mar 26, 2024 | 0.0490 | 0.0529 | 0.0450 | 0.0487 | 0.0487 | 343,884 |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0416 | 0.0416 | 0.0416 | 291,183 |
Mar 22, 2024 | 0.0472 | 0.0526 | 0.0472 | 0.0526 | 0.0526 | 51,300 |
Mar 21, 2024 | 0.0480 | 0.0480 | 0.0456 | 0.0456 | 0.0456 | 143,616 |
Mar 20, 2024 | 0.0455 | 0.0480 | 0.0416 | 0.0448 | 0.0448 | 32,865 |
Mar 19, 2024 | 0.0410 | 0.0527 | 0.0410 | 0.0527 | 0.0527 | 41,149 |
Mar 18, 2024 | 0.0500 | 0.0532 | 0.0476 | 0.0532 | 0.0532 | 25,700 |
Mar 15, 2024 | 0.0410 | 0.0530 | 0.0410 | 0.0530 | 0.0530 | 31,710 |
Mar 14, 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0484 | 0.0484 | 27,401 |
Mar 13, 2024 | 0.0482 | 0.0482 | 0.0421 | 0.0432 | 0.0432 | 20,520 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0421 | 0.0421 | 0.0421 | 4,000 |
Mar 11, 2024 | 0.0518 | 0.0519 | 0.0410 | 0.0500 | 0.0500 | 108,035 |
Mar 08, 2024 | 0.0520 | 0.0527 | 0.0432 | 0.0527 | 0.0527 | 23,628 |
Mar 07, 2024 | 0.0529 | 0.0529 | 0.0519 | 0.0520 | 0.0520 | 6,127 |
Mar 06, 2024 | 0.0442 | 0.0510 | 0.0442 | 0.0510 | 0.0510 | 37,000 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0469 | 0.0469 | 0.0469 | 2,100 |
Mar 04, 2024 | 0.0476 | 0.0493 | 0.0405 | 0.0476 | 0.0476 | 22,254 |
Mar 01, 2024 | 0.0400 | 0.0476 | 0.0400 | 0.0476 | 0.0476 | 5,946 |
Feb 29, 2024 | 0.0527 | 0.0527 | 0.0400 | 0.0400 | 0.0400 | 49,341 |
Feb 28, 2024 | 0.0527 | 0.0527 | 0.0501 | 0.0501 | 0.0501 | 208 |
Feb 27, 2024 | 0.0503 | 0.0517 | 0.0430 | 0.0517 | 0.0517 | 21,682 |
Feb 26, 2024 | 0.0498 | 0.0531 | 0.0443 | 0.0531 | 0.0531 | 122,288 |
Feb 23, 2024 | 0.0422 | 0.0481 | 0.0422 | 0.0460 | 0.0460 | 11,000 |
Feb 22, 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0477 | 0.0477 | 13,216 |
Feb 21, 2024 | 0.0476 | 0.0524 | 0.0444 | 0.0444 | 0.0444 | 1,500 |
Feb 20, 2024 | 0.0524 | 0.0524 | 0.0410 | 0.0467 | 0.0467 | 21,761 |
Feb 16, 2024 | 0.0500 | 0.0516 | 0.0436 | 0.0502 | 0.0502 | 172,881 |
Feb 15, 2024 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 123,311 |
Feb 14, 2024 | 0.0470 | 0.0525 | 0.0442 | 0.0474 | 0.0474 | 12,725 |
Feb 13, 2024 | 0.0530 | 0.0530 | 0.0498 | 0.0525 | 0.0525 | 1,100 |
Feb 12, 2024 | 0.0500 | 0.0508 | 0.0460 | 0.0508 | 0.0508 | 900 |
Feb 09, 2024 | 0.0495 | 0.0529 | 0.0460 | 0.0481 | 0.0481 | 21,350 |
Feb 08, 2024 | 0.0474 | 0.0529 | 0.0474 | 0.0505 | 0.0505 | 700 |
Feb 07, 2024 | 0.0519 | 0.0519 | 0.0394 | 0.0450 | 0.0450 | 19,400 |
Feb 06, 2024 | 0.0492 | 0.0492 | 0.0460 | 0.0470 | 0.0470 | 68,500 |
Feb 05, 2024 | 0.0569 | 0.0569 | 0.0481 | 0.0517 | 0.0517 | 42,343 |
Feb 02, 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0550 | 0.0550 | 27,000 |
Feb 01, 2024 | 0.0491 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 28,951 |
Jan 31, 2024 | 0.0461 | 0.0550 | 0.0460 | 0.0460 | 0.0460 | 31,500 |
Jan 30, 2024 | 0.0490 | 0.0538 | 0.0410 | 0.0538 | 0.0538 | 106,990 |
Jan 29, 2024 | 0.0518 | 0.0518 | 0.0483 | 0.0500 | 0.0500 | 81,650 |
Jan 26, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 79,350 |
Jan 25, 2024 | 0.0518 | 0.0520 | 0.0518 | 0.0518 | 0.0518 | 4,200 |
Jan 24, 2024 | 0.0521 | 0.0522 | 0.0518 | 0.0521 | 0.0521 | 1,350 |
Jan 23, 2024 | 0.0518 | 0.0518 | 0.0500 | 0.0516 | 0.0516 | 4,000 |
Jan 22, 2024 | 0.0500 | 0.0536 | 0.0485 | 0.0536 | 0.0536 | 21,550 |
Jan 19, 2024 | 0.0520 | 0.0535 | 0.0500 | 0.0514 | 0.0514 | 122,000 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 9,200 |
Jan 17, 2024 | 0.0525 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 65,099 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,350 |
Jan 12, 2024 | 0.0535 | 0.0550 | 0.0535 | 0.0550 | 0.0550 | 2,800 |
Jan 11, 2024 | 0.0550 | 0.0550 | 0.0403 | 0.0538 | 0.0538 | 121,434 |
Jan 10, 2024 | 0.0500 | 0.0525 | 0.0489 | 0.0494 | 0.0494 | 109,260 |
Jan 09, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 601,325 |
Jan 08, 2024 | 0.0578 | 0.0598 | 0.0578 | 0.0578 | 0.0578 | 6,800 |
Jan 05, 2024 | 0.0578 | 0.0613 | 0.0567 | 0.0610 | 0.0610 | 3,200 |
Jan 04, 2024 | 0.0632 | 0.0663 | 0.0525 | 0.0640 | 0.0640 | 62,650 |
Jan 03, 2024 | 0.0650 | 0.0689 | 0.0563 | 0.0563 | 0.0563 | 69,048 |
Jan 02, 2024 | 0.0526 | 0.0599 | 0.0517 | 0.0597 | 0.0597 | 31,600 |
Dec 29, 2023 | 0.0516 | 0.0600 | 0.0516 | 0.0565 | 0.0565 | 19,204 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0514 | 0.0516 | 0.0516 | 198,538 |
Dec 27, 2023 | 0.0551 | 0.0700 | 0.0551 | 0.0700 | 0.0700 | 12,201 |
Dec 26, 2023 | 0.0528 | 0.0594 | 0.0528 | 0.0594 | 0.0594 | 18,154 |
Dec 22, 2023 | 0.0637 | 0.0700 | 0.0528 | 0.0620 | 0.0620 | 21,900 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0662 | 0.0662 | 47,414 |
Dec 20, 2023 | 0.0674 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 18,300 |
Dec 19, 2023 | 0.0637 | 0.0749 | 0.0605 | 0.0749 | 0.0749 | 9,400 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0530 | 0.0691 | 0.0691 | 6,766 |
Dec 15, 2023 | 0.0630 | 0.0647 | 0.0486 | 0.0589 | 0.0589 | 125,907 |
Dec 14, 2023 | 0.0591 | 0.0650 | 0.0591 | 0.0630 | 0.0630 | 2,530 |
Dec 13, 2023 | 0.0600 | 0.0642 | 0.0559 | 0.0642 | 0.0642 | 61,603 |
Dec 12, 2023 | 0.0530 | 0.0718 | 0.0530 | 0.0590 | 0.0590 | 39,901 |
Dec 11, 2023 | 0.0604 | 0.0604 | 0.0565 | 0.0590 | 0.0590 | 12,365 |
Dec 08, 2023 | 0.0680 | 0.0768 | 0.0510 | 0.0604 | 0.0604 | 302,698 |
Dec 07, 2023 | 0.0626 | 0.0783 | 0.0600 | 0.0750 | 0.0750 | 164,442 |
Dec 06, 2023 | 0.0600 | 0.0783 | 0.0600 | 0.0783 | 0.0783 | 107,062 |
Dec 05, 2023 | 0.0750 | 0.0790 | 0.0698 | 0.0785 | 0.0785 | 2,970 |
Dec 04, 2023 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 801 |
Dec 01, 2023 | 0.0750 | 0.0800 | 0.0630 | 0.0733 | 0.0733 | 7,224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |