Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0665 | 0.0665 | 0.0660 | 0.0660 | 0.0660 | 5,287 |
Apr 24, 2024 | 0.0645 | 0.0675 | 0.0585 | 0.0665 | 0.0665 | 121,924 |
Apr 23, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Apr 22, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Apr 19, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Apr 18, 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
Apr 17, 2024 | 0.0675 | 0.0695 | 0.0620 | 0.0645 | 0.0645 | 22,229 |
Apr 16, 2024 | 0.0625 | 0.0690 | 0.0625 | 0.0690 | 0.0690 | 15,262 |
Apr 15, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 250 |
Apr 12, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Apr 11, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Apr 10, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 72 |
Apr 09, 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 13,980 |
Apr 08, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 39,451 |
Apr 05, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Apr 04, 2024 | 0.0660 | 0.0685 | 0.0645 | 0.0685 | 0.0685 | 17,708 |
Apr 03, 2024 | 0.0630 | 0.0695 | 0.0630 | 0.0695 | 0.0695 | 11,340 |
Apr 02, 2024 | 0.0660 | 0.0695 | 0.0615 | 0.0695 | 0.0695 | 54,364 |
Mar 28, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 450 |
Mar 27, 2024 | 0.0665 | 0.0680 | 0.0645 | 0.0680 | 0.0680 | 15,900 |
Mar 26, 2024 | 0.0655 | 0.0700 | 0.0655 | 0.0700 | 0.0700 | 14,836 |
Mar 25, 2024 | 0.0720 | 0.0720 | 0.0685 | 0.0685 | 0.0685 | 9,634 |
Mar 22, 2024 | 0.0700 | 0.0715 | 0.0685 | 0.0710 | 0.0710 | 67,501 |
Mar 21, 2024 | 0.0730 | 0.0785 | 0.0685 | 0.0685 | 0.0685 | 90,567 |
Mar 20, 2024 | 0.0700 | 0.0775 | 0.0680 | 0.0680 | 0.0680 | 11,726 |
Mar 19, 2024 | 0.0760 | 0.0760 | 0.0725 | 0.0725 | 0.0725 | 7,000 |
Mar 18, 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0760 | 0.0760 | 4,279 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,500 |
Mar 14, 2024 | 0.0755 | 0.0755 | 0.0720 | 0.0720 | 0.0720 | 8,000 |
Mar 13, 2024 | 0.0715 | 0.0775 | 0.0700 | 0.0750 | 0.0750 | 41,594 |
Mar 12, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0720 | 0.0720 | 38,000 |
Mar 08, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 101,501 |
Mar 07, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 40,781 |
Mar 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,300 |
Mar 05, 2024 | 0.0710 | 0.0780 | 0.0695 | 0.0780 | 0.0780 | 50,395 |
Mar 04, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 432 |
Mar 01, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 1,600 |
Feb 29, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0720 | 0.0720 | 65,796 |
Feb 28, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,500 |
Feb 27, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Feb 26, 2024 | 0.0730 | 0.0735 | 0.0680 | 0.0735 | 0.0735 | 33,001 |
Feb 23, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Feb 22, 2024 | 0.0670 | 0.0735 | 0.0670 | 0.0735 | 0.0735 | 29,291 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 20, 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 18,628 |
Feb 19, 2024 | 0.0700 | 0.0735 | 0.0690 | 0.0735 | 0.0735 | 14,334 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 4,500 |
Feb 15, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 58,613 |
Feb 14, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 13, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 12, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 09, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 08, 2024 | 0.0700 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 60,125 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 06, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 12,260 |
Feb 05, 2024 | 0.0745 | 0.0750 | 0.0745 | 0.0750 | 0.0750 | 5,645 |
Feb 02, 2024 | 0.0775 | 0.0775 | 0.0740 | 0.0740 | 0.0740 | 2,140 |
Feb 01, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 46,273 |
Jan 31, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,000 |
Jan 30, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jan 29, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,565 |
Jan 26, 2024 | 0.0745 | 0.0800 | 0.0745 | 0.0800 | 0.0800 | 10,650 |
Jan 25, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
Jan 24, 2024 | 0.0795 | 0.0820 | 0.0795 | 0.0815 | 0.0815 | 35,675 |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 22, 2024 | 0.0805 | 0.0830 | 0.0710 | 0.0750 | 0.0750 | 34,937 |
Jan 19, 2024 | 0.0835 | 0.0835 | 0.0720 | 0.0800 | 0.0800 | 46,809 |
Jan 18, 2024 | 0.0850 | 0.0850 | 0.0730 | 0.0810 | 0.0810 | 59,085 |
Jan 17, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 465 |
Jan 16, 2024 | 0.0890 | 0.0890 | 0.0770 | 0.0875 | 0.0875 | 69,732 |
Jan 15, 2024 | 0.0855 | 0.0900 | 0.0830 | 0.0875 | 0.0875 | 47,600 |
Jan 12, 2024 | 0.0785 | 0.0850 | 0.0765 | 0.0850 | 0.0850 | 21,301 |
Jan 11, 2024 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 0.0855 | 950 |
Jan 10, 2024 | 0.0850 | 0.0855 | 0.0850 | 0.0855 | 0.0855 | 3,347 |
Jan 09, 2024 | 0.0850 | 0.0850 | 0.0785 | 0.0845 | 0.0845 | 24,990 |
Jan 08, 2024 | 0.0885 | 0.0885 | 0.0800 | 0.0855 | 0.0855 | 42,595 |
Jan 05, 2024 | 0.0790 | 0.0890 | 0.0790 | 0.0890 | 0.0890 | 70,915 |
Jan 04, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,400 |
Jan 03, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 12,078 |
Jan 02, 2024 | 0.0770 | 0.0790 | 0.0705 | 0.0775 | 0.0775 | 52,126 |
Dec 29, 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 361 |
Dec 28, 2023 | 0.0780 | 0.0780 | 0.0710 | 0.0710 | 0.0710 | 39,677 |
Dec 27, 2023 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0785 | 2,942 |
Dec 22, 2023 | 0.0790 | 0.0790 | 0.0740 | 0.0780 | 0.0780 | 12,332 |
Dec 21, 2023 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Dec 20, 2023 | 0.0785 | 0.0795 | 0.0785 | 0.0795 | 0.0795 | 20,000 |
Dec 19, 2023 | 0.0720 | 0.0775 | 0.0720 | 0.0775 | 0.0775 | 4,299 |
Dec 18, 2023 | 0.0715 | 0.0790 | 0.0700 | 0.0775 | 0.0775 | 6,450 |
Dec 15, 2023 | 0.0810 | 0.0810 | 0.0710 | 0.0760 | 0.0760 | 28,174 |
Dec 14, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 500 |
Dec 13, 2023 | 0.0860 | 0.0860 | 0.0705 | 0.0785 | 0.0785 | 84,650 |
Dec 12, 2023 | 0.0730 | 0.0800 | 0.0725 | 0.0800 | 0.0800 | 85,814 |
Dec 11, 2023 | 0.0740 | 0.0740 | 0.0725 | 0.0730 | 0.0730 | 30,000 |
Dec 08, 2023 | 0.0655 | 0.0740 | 0.0655 | 0.0720 | 0.0720 | 67,912 |
Dec 07, 2023 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Dec 06, 2023 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 1,000 |
Dec 05, 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 7,566 |
Dec 04, 2023 | 0.0700 | 0.0710 | 0.0650 | 0.0675 | 0.0675 | 327,092 |
Dec 01, 2023 | 0.0690 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 218,323 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |