Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1042 | 0.1157 | 0.1000 | 0.1157 | 0.1157 | 136,797 |
May 02, 2024 | 0.0967 | 0.1025 | 0.0941 | 0.1025 | 0.1025 | 335,781 |
May 01, 2024 | 0.0889 | 0.0955 | 0.0855 | 0.0955 | 0.0955 | 174,581 |
Apr 30, 2024 | 0.0926 | 0.0945 | 0.0790 | 0.0900 | 0.0900 | 103,645 |
Apr 29, 2024 | 0.0970 | 0.0970 | 0.0763 | 0.0950 | 0.0950 | 66,810 |
Apr 26, 2024 | 0.0850 | 0.0850 | 0.0798 | 0.0850 | 0.0850 | 46,017 |
Apr 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,052 |
Apr 24, 2024 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 1,001 |
Apr 23, 2024 | 0.0834 | 0.0834 | 0.0826 | 0.0826 | 0.0826 | 600 |
Apr 22, 2024 | 0.0800 | 0.0850 | 0.0760 | 0.0850 | 0.0850 | 23,250 |
Apr 19, 2024 | 0.0900 | 0.0928 | 0.0900 | 0.0928 | 0.0928 | 26,007 |
Apr 18, 2024 | 0.0989 | 0.1000 | 0.0933 | 0.0933 | 0.0933 | 35,300 |
Apr 17, 2024 | 0.0989 | 0.0989 | 0.0944 | 0.0944 | 0.0944 | 29,820 |
Apr 16, 2024 | 0.0870 | 0.0954 | 0.0870 | 0.0954 | 0.0954 | 143,302 |
Apr 15, 2024 | 0.0899 | 0.1000 | 0.0880 | 0.0950 | 0.0950 | 130,000 |
Apr 12, 2024 | 0.0843 | 0.0844 | 0.0790 | 0.0844 | 0.0844 | 28,900 |
Apr 11, 2024 | 0.0750 | 0.0817 | 0.0741 | 0.0817 | 0.0817 | 79,430 |
Apr 10, 2024 | 0.0794 | 0.0794 | 0.0740 | 0.0740 | 0.0740 | 83,500 |
Apr 09, 2024 | 0.0750 | 0.0840 | 0.0750 | 0.0750 | 0.0750 | 102,615 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 25,006 |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0720 | 0.0800 | 0.0800 | 34,804 |
Apr 04, 2024 | 0.0780 | 0.0815 | 0.0696 | 0.0745 | 0.0745 | 57,720 |
Apr 03, 2024 | 0.0768 | 0.0799 | 0.0752 | 0.0790 | 0.0790 | 96,900 |
Apr 02, 2024 | 0.0543 | 0.0728 | 0.0543 | 0.0728 | 0.0728 | 123,100 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 27, 2024 | 0.0510 | 0.0525 | 0.0500 | 0.0500 | 0.0500 | 46,000 |
Mar 26, 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 400 |
Mar 25, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 10,000 |
Mar 22, 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
Mar 21, 2024 | 0.0511 | 0.0516 | 0.0511 | 0.0516 | 0.0516 | 13,560 |
Mar 20, 2024 | 0.0511 | 0.0517 | 0.0510 | 0.0510 | 0.0510 | 156,040 |
Mar 19, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 15,000 |
Mar 18, 2024 | 0.0539 | 0.0539 | 0.0500 | 0.0517 | 0.0517 | 104,495 |
Mar 15, 2024 | 0.0517 | 0.0517 | 0.0488 | 0.0503 | 0.0503 | 27,817 |
Mar 14, 2024 | 0.0505 | 0.0517 | 0.0499 | 0.0503 | 0.0503 | 4,950 |
Mar 13, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Mar 12, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 321 |
Mar 11, 2024 | 0.0491 | 0.0514 | 0.0480 | 0.0514 | 0.0514 | 16,500 |
Mar 08, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0518 | 0.0518 | 106,610 |
Mar 07, 2024 | 0.0566 | 0.0566 | 0.0490 | 0.0511 | 0.0511 | 2,200 |
Mar 06, 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Mar 05, 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 1,010 |
Mar 04, 2024 | 0.0511 | 0.0513 | 0.0501 | 0.0513 | 0.0513 | 4,500 |
Mar 01, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 29, 2024 | 0.0566 | 0.0566 | 0.0514 | 0.0514 | 0.0514 | 3,577 |
Feb 28, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 4,000 |
Feb 27, 2024 | 0.0459 | 0.0459 | 0.0435 | 0.0435 | 0.0435 | 5,790 |
Feb 26, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 23, 2024 | 0.0453 | 0.0460 | 0.0453 | 0.0460 | 0.0460 | 21,000 |
Feb 22, 2024 | 0.0482 | 0.0529 | 0.0482 | 0.0529 | 0.0529 | 2,040 |
Feb 21, 2024 | 0.0524 | 0.0534 | 0.0524 | 0.0534 | 0.0534 | 4,350 |
Feb 20, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 413 |
Feb 16, 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 7,000 |
Feb 15, 2024 | 0.0519 | 0.0535 | 0.0519 | 0.0520 | 0.0520 | 37,319 |
Feb 14, 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 7,015 |
Feb 13, 2024 | 0.0517 | 0.0517 | 0.0516 | 0.0516 | 0.0516 | 24,015 |
Feb 12, 2024 | 0.0541 | 0.0541 | 0.0540 | 0.0540 | 0.0540 | 642 |
Feb 09, 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
Feb 08, 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 1,800 |
Feb 07, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Feb 06, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 4,430 |
Feb 05, 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
Feb 02, 2024 | 0.0542 | 0.0564 | 0.0520 | 0.0564 | 0.0564 | 61,200 |
Feb 01, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
Jan 31, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 18,000 |
Jan 30, 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
Jan 29, 2024 | 0.0483 | 0.0499 | 0.0473 | 0.0473 | 0.0473 | 20,260 |
Jan 26, 2024 | 0.0558 | 0.0558 | 0.0557 | 0.0557 | 0.0557 | 37,000 |
Jan 25, 2024 | 0.0514 | 0.0560 | 0.0514 | 0.0560 | 0.0560 | 76,950 |
Jan 24, 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | - |
Jan 23, 2024 | 0.0584 | 0.0584 | 0.0563 | 0.0563 | 0.0563 | 60,000 |
Jan 22, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Jan 19, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Jan 18, 2024 | 0.0595 | 0.0600 | 0.0584 | 0.0594 | 0.0594 | 5,500 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 16, 2024 | 0.0592 | 0.0600 | 0.0592 | 0.0600 | 0.0600 | 11,500 |
Jan 12, 2024 | 0.0605 | 0.0615 | 0.0520 | 0.0590 | 0.0590 | 50,862 |
Jan 11, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 10, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 09, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 08, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Jan 05, 2024 | 0.0575 | 0.0575 | 0.0540 | 0.0540 | 0.0540 | 1,300 |
Jan 04, 2024 | 0.0600 | 0.0600 | 0.0554 | 0.0599 | 0.0599 | 30,500 |
Jan 03, 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 22,222 |
Jan 02, 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
Dec 29, 2023 | 0.0610 | 0.0610 | 0.0563 | 0.0587 | 0.0587 | 22,724 |
Dec 28, 2023 | 0.0590 | 0.0612 | 0.0590 | 0.0610 | 0.0610 | 16,891 |
Dec 27, 2023 | 0.0555 | 0.0610 | 0.0554 | 0.0610 | 0.0610 | 75,000 |
Dec 26, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100 |
Dec 22, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 401 |
Dec 21, 2023 | 0.0562 | 0.0602 | 0.0562 | 0.0602 | 0.0602 | 15,670 |
Dec 20, 2023 | 0.0577 | 0.0606 | 0.0500 | 0.0606 | 0.0606 | 246,923 |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0599 | 0.0599 | 0.0599 | 10,253 |
Dec 18, 2023 | 0.0586 | 0.0600 | 0.0586 | 0.0600 | 0.0600 | 27,500 |
Dec 15, 2023 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 2,232 |
Dec 14, 2023 | 0.0559 | 0.0560 | 0.0559 | 0.0560 | 0.0560 | 20,900 |
Dec 13, 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Dec 12, 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 400 |
Dec 11, 2023 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |