Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.1150 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 93,398 |
Apr 26, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 71,000 |
Apr 25, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 34,500 |
Apr 24, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 124,916 |
Apr 23, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 113,456 |
Apr 22, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 115,731 |
Apr 19, 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 234,546 |
Apr 18, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 68,688 |
Apr 17, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 144,354 |
Apr 16, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 0.1300 | 344,050 |
Apr 15, 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 278,933 |
Apr 12, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 957,647 |
Apr 11, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 84,589 |
Apr 10, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 332,294 |
Apr 09, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 198,447 |
Apr 08, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 83,996 |
Apr 05, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 192,700 |
Apr 04, 2024 | 0.1150 | 0.1150 | 0.0900 | 0.1000 | 0.1000 | 206,707 |
Apr 03, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 853,683 |
Apr 02, 2024 | 0.0750 | 0.1050 | 0.0750 | 0.0950 | 0.0950 | 1,364,387 |
Apr 01, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,339,500 |
Mar 28, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 951,860 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 22, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,530 |
Mar 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 63,500 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,040 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 134,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 210,000 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 121,000 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 138,000 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 278,000 |
Mar 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,046 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
Mar 08, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 101,000 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,060 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 28,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 96,000 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 27, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 59,500 |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 718,550 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
Feb 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 43,000 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 281,413 |
Feb 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 56,000 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 53,361 |
Feb 14, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 100,000 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 67,000 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,720 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Feb 06, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 369,000 |
Feb 05, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 554,000 |
Feb 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 139,600 |
Feb 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 191,400 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,000 |
Jan 29, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 319,100 |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 37,000 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 22,335 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Jan 18, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 123,000 |
Jan 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 29,000 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jan 12, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 35,350 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,200 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,050 |
Jan 09, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 337,100 |
Jan 08, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 106,991 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 91,000 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
Dec 28, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 223,000 |
Dec 27, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 83,695 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,001 |
Dec 21, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 144,000 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 114,920 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 90,462 |
Dec 18, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 29,000 |
Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 94,375 |
Dec 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,825 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 12, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 21,000 |
Dec 11, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 240,000 |
Dec 08, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 07, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 58,000 |
Dec 06, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 127,000 |
Dec 05, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 68,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |