Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
Apr 29, 2024 | 0.0490 | 0.0521 | 0.0490 | 0.0521 | 0.0521 | 24,537 |
Apr 26, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
Apr 25, 2024 | 0.0488 | 0.0488 | 0.0487 | 0.0487 | 0.0487 | 75,000 |
Apr 24, 2024 | 0.0469 | 0.0487 | 0.0469 | 0.0487 | 0.0487 | 21,000 |
Apr 23, 2024 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 400 |
Apr 22, 2024 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 9,500 |
Apr 19, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
Apr 18, 2024 | 0.0489 | 0.0489 | 0.0465 | 0.0465 | 0.0465 | 750 |
Apr 17, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
Apr 16, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
Apr 15, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
Apr 12, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
Apr 11, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
Apr 10, 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 650 |
Apr 09, 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
Apr 08, 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
Apr 05, 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
Apr 04, 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 10,000 |
Apr 03, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0555 | 0.0555 | 0.0555 | 53,330 |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0588 | 0.0591 | 0.0591 | 64,700 |
Mar 28, 2024 | 0.0516 | 0.0516 | 0.0503 | 0.0503 | 0.0503 | 1,500 |
Mar 27, 2024 | 0.0496 | 0.0506 | 0.0496 | 0.0506 | 0.0506 | 51,000 |
Mar 26, 2024 | 0.0537 | 0.0537 | 0.0501 | 0.0501 | 0.0501 | 100,170 |
Mar 25, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 22, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 21, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 20, 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Mar 19, 2024 | 0.0515 | 0.0515 | 0.0498 | 0.0498 | 0.0498 | 5,500 |
Mar 18, 2024 | 0.0518 | 0.0518 | 0.0431 | 0.0431 | 0.0431 | 1,700 |
Mar 15, 2024 | 0.0538 | 0.0567 | 0.0538 | 0.0567 | 0.0567 | 163,625 |
Mar 14, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Mar 13, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 3,472 |
Mar 12, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Mar 11, 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 720 |
Mar 08, 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
Mar 07, 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
Mar 06, 2024 | 0.0586 | 0.0609 | 0.0586 | 0.0609 | 0.0609 | 4,910 |
Mar 05, 2024 | 0.0643 | 0.0650 | 0.0575 | 0.0650 | 0.0650 | 92,000 |
Mar 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 500 |
Feb 29, 2024 | 0.0599 | 0.0650 | 0.0594 | 0.0650 | 0.0650 | 28,200 |
Feb 28, 2024 | 0.0599 | 0.0599 | 0.0565 | 0.0565 | 0.0565 | 107,750 |
Feb 27, 2024 | 0.0599 | 0.0628 | 0.0599 | 0.0628 | 0.0628 | 15,379 |
Feb 26, 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 10,167 |
Feb 23, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0635 | 0.0635 | 118,367 |
Feb 22, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 103,000 |
Feb 21, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,000 |
Feb 20, 2024 | 0.0613 | 0.0628 | 0.0613 | 0.0628 | 0.0628 | 2,500 |
Feb 16, 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
Feb 15, 2024 | 0.0840 | 0.0840 | 0.0684 | 0.0684 | 0.0684 | 1,818 |
Feb 14, 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 129,208 |
Feb 13, 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 25,000 |
Feb 12, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Feb 09, 2024 | 0.0620 | 0.0620 | 0.0605 | 0.0605 | 0.0605 | 9,150 |
Feb 08, 2024 | 0.0646 | 0.0646 | 0.0620 | 0.0620 | 0.0620 | 2,720 |
Feb 07, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
Feb 06, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 1,000 |
Feb 05, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 1,170 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0686 | 0.0686 | 120,075 |
Feb 01, 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 114,000 |
Jan 31, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 30, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 |
Jan 29, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 41,300 |
Jan 26, 2024 | 0.0590 | 0.0594 | 0.0590 | 0.0594 | 0.0594 | 235,397 |
Jan 25, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,089 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 |
Jan 23, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
Jan 22, 2024 | 0.0590 | 0.0590 | 0.0561 | 0.0561 | 0.0561 | 1,951 |
Jan 19, 2024 | 0.0626 | 0.0626 | 0.0590 | 0.0590 | 0.0590 | 32,426 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0649 | 0.0649 | 140,001 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,700 |
Jan 16, 2024 | 0.0617 | 0.0636 | 0.0600 | 0.0627 | 0.0627 | 132,825 |
Jan 12, 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 25,000 |
Jan 11, 2024 | 0.0617 | 0.0622 | 0.0617 | 0.0617 | 0.0617 | 4,200 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0545 | 0.0545 | 0.0545 | 98,622 |
Jan 09, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Jan 08, 2024 | 0.0545 | 0.0599 | 0.0544 | 0.0599 | 0.0599 | 52,000 |
Jan 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250,000 |
Jan 04, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 9,221 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0569 | 0.0569 | 0.0569 | 14,500 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,050 |
Dec 29, 2023 | 0.0615 | 0.0615 | 0.0558 | 0.0558 | 0.0558 | 131,500 |
Dec 28, 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0574 | 0.0574 | 0.0574 | 74,500 |
Dec 26, 2023 | 0.0546 | 0.0546 | 0.0421 | 0.0421 | 0.0421 | 6,000 |
Dec 22, 2023 | 0.0493 | 0.0528 | 0.0450 | 0.0450 | 0.0450 | 3,581 |
Dec 21, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
Dec 20, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 8,000 |
Dec 19, 2023 | 0.0649 | 0.0649 | 0.0554 | 0.0554 | 0.0554 | 4,500 |
Dec 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 156,828 |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,250 |
Dec 14, 2023 | 0.0560 | 0.0584 | 0.0560 | 0.0584 | 0.0584 | 1,750 |
Dec 13, 2023 | 0.0554 | 0.0565 | 0.0553 | 0.0560 | 0.0560 | 221,980 |
Dec 12, 2023 | 0.0551 | 0.0588 | 0.0515 | 0.0515 | 0.0515 | 114,188 |
Dec 11, 2023 | 0.0590 | 0.0590 | 0.0538 | 0.0553 | 0.0553 | 65,000 |
Dec 08, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 100,000 |
Dec 07, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
Dec 06, 2023 | 0.0575 | 0.0600 | 0.0569 | 0.0569 | 0.0569 | 428,677 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |