Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0643 | 0.0643 | 0.0628 | 0.0628 | 0.0628 | 20,013 |
Apr 30, 2024 | 0.0725 | 0.0725 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
Apr 29, 2024 | 0.0640 | 0.0648 | 0.0640 | 0.0648 | 0.0648 | 26,000 |
Apr 26, 2024 | 0.0640 | 0.0676 | 0.0630 | 0.0630 | 0.0630 | 24,295 |
Apr 25, 2024 | 0.0674 | 0.0674 | 0.0608 | 0.0611 | 0.0611 | 7,890 |
Apr 24, 2024 | 0.0632 | 0.0674 | 0.0632 | 0.0640 | 0.0640 | 18,000 |
Apr 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Apr 22, 2024 | 0.0710 | 0.0710 | 0.0663 | 0.0663 | 0.0663 | 6,874 |
Apr 19, 2024 | 0.0705 | 0.0705 | 0.0700 | 0.0700 | 0.0700 | 132,710 |
Apr 18, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Apr 17, 2024 | 0.0677 | 0.0677 | 0.0650 | 0.0677 | 0.0677 | 13,000 |
Apr 16, 2024 | 0.0730 | 0.0730 | 0.0677 | 0.0700 | 0.0700 | 65,879 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0723 | 0.0740 | 0.0740 | 195,560 |
Apr 12, 2024 | 0.0716 | 0.0777 | 0.0716 | 0.0744 | 0.0744 | 25,100 |
Apr 11, 2024 | 0.0738 | 0.0749 | 0.0726 | 0.0726 | 0.0726 | 50,170 |
Apr 10, 2024 | 0.0720 | 0.0723 | 0.0675 | 0.0720 | 0.0720 | 88,944 |
Apr 09, 2024 | 0.0750 | 0.0800 | 0.0720 | 0.0766 | 0.0766 | 159,266 |
Apr 08, 2024 | 0.0646 | 0.0741 | 0.0639 | 0.0741 | 0.0741 | 398,140 |
Apr 05, 2024 | 0.0661 | 0.0716 | 0.0600 | 0.0716 | 0.0716 | 154,083 |
Apr 04, 2024 | 0.0700 | 0.0715 | 0.0658 | 0.0684 | 0.0684 | 104,174 |
Apr 03, 2024 | 0.0510 | 0.0700 | 0.0510 | 0.0674 | 0.0674 | 168,886 |
Apr 02, 2024 | 0.0502 | 0.0676 | 0.0502 | 0.0629 | 0.0629 | 494,660 |
Apr 01, 2024 | 0.0570 | 0.0570 | 0.0505 | 0.0509 | 0.0509 | 175,549 |
Mar 28, 2024 | 0.0580 | 0.0600 | 0.0564 | 0.0570 | 0.0570 | 120,700 |
Mar 27, 2024 | 0.0591 | 0.0593 | 0.0580 | 0.0580 | 0.0580 | 24,450 |
Mar 26, 2024 | 0.0585 | 0.0597 | 0.0580 | 0.0580 | 0.0580 | 39,650 |
Mar 25, 2024 | 0.0642 | 0.0642 | 0.0577 | 0.0600 | 0.0600 | 35,256 |
Mar 22, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 5,000 |
Mar 21, 2024 | 0.0642 | 0.0651 | 0.0578 | 0.0651 | 0.0651 | 74,105 |
Mar 20, 2024 | 0.0679 | 0.0679 | 0.0628 | 0.0679 | 0.0679 | 190,606 |
Mar 19, 2024 | 0.0636 | 0.0667 | 0.0622 | 0.0622 | 0.0622 | 25,300 |
Mar 18, 2024 | 0.0579 | 0.0604 | 0.0579 | 0.0604 | 0.0604 | 9,266 |
Mar 15, 2024 | 0.0639 | 0.0639 | 0.0586 | 0.0586 | 0.0586 | 33,506 |
Mar 14, 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 20,000 |
Mar 13, 2024 | 0.0580 | 0.0645 | 0.0580 | 0.0635 | 0.0635 | 164,000 |
Mar 12, 2024 | 0.0643 | 0.0680 | 0.0606 | 0.0611 | 0.0611 | 58,400 |
Mar 11, 2024 | 0.0659 | 0.0659 | 0.0590 | 0.0655 | 0.0655 | 90,925 |
Mar 08, 2024 | 0.0633 | 0.0686 | 0.0601 | 0.0630 | 0.0630 | 32,995 |
Mar 07, 2024 | 0.0659 | 0.0686 | 0.0633 | 0.0641 | 0.0641 | 56,600 |
Mar 06, 2024 | 0.0600 | 0.0632 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
Mar 05, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 15,000 |
Mar 04, 2024 | 0.0577 | 0.0639 | 0.0577 | 0.0639 | 0.0639 | 103,500 |
Mar 01, 2024 | 0.0603 | 0.0603 | 0.0576 | 0.0579 | 0.0579 | 7,000 |
Feb 29, 2024 | 0.0596 | 0.0596 | 0.0557 | 0.0594 | 0.0594 | 104,491 |
Feb 28, 2024 | 0.0793 | 0.0793 | 0.0560 | 0.0608 | 0.0608 | 146,091 |
Feb 27, 2024 | 0.0603 | 0.0641 | 0.0603 | 0.0641 | 0.0641 | 91,800 |
Feb 26, 2024 | 0.0582 | 0.0596 | 0.0560 | 0.0582 | 0.0582 | 100,100 |
Feb 23, 2024 | 0.0500 | 0.0611 | 0.0500 | 0.0560 | 0.0560 | 193,560 |
Feb 22, 2024 | 0.0631 | 0.0631 | 0.0532 | 0.0571 | 0.0571 | 66,200 |
Feb 21, 2024 | 0.0524 | 0.0565 | 0.0516 | 0.0549 | 0.0549 | 147,276 |
Feb 20, 2024 | 0.0528 | 0.0570 | 0.0515 | 0.0515 | 0.0515 | 15,423 |
Feb 16, 2024 | 0.0535 | 0.0570 | 0.0535 | 0.0570 | 0.0570 | 35,367 |
Feb 15, 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0536 | 0.0536 | 50,083 |
Feb 14, 2024 | 0.0500 | 0.0563 | 0.0500 | 0.0537 | 0.0537 | 81,621 |
Feb 13, 2024 | 0.0647 | 0.0647 | 0.0534 | 0.0534 | 0.0534 | 54,107 |
Feb 12, 2024 | 0.0635 | 0.0636 | 0.0600 | 0.0600 | 0.0600 | 10,400 |
Feb 09, 2024 | 0.0629 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 53,350 |
Feb 08, 2024 | 0.0648 | 0.0650 | 0.0632 | 0.0632 | 0.0632 | 7,219 |
Feb 07, 2024 | 0.0602 | 0.0650 | 0.0602 | 0.0650 | 0.0650 | 3,190 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0613 | 0.0633 | 0.0633 | 22,825 |
Feb 05, 2024 | 0.0590 | 0.0670 | 0.0574 | 0.0574 | 0.0574 | 140,500 |
Feb 02, 2024 | 0.0595 | 0.0605 | 0.0590 | 0.0590 | 0.0590 | 39,761 |
Feb 01, 2024 | 0.0595 | 0.0600 | 0.0594 | 0.0595 | 0.0595 | 40,956 |
Jan 31, 2024 | 0.0603 | 0.0616 | 0.0593 | 0.0600 | 0.0600 | 89,537 |
Jan 30, 2024 | 0.0620 | 0.0650 | 0.0542 | 0.0605 | 0.0605 | 258,719 |
Jan 29, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0649 | 0.0649 | 42,994 |
Jan 26, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 57,388 |
Jan 25, 2024 | 0.0653 | 0.0653 | 0.0649 | 0.0650 | 0.0650 | 67,099 |
Jan 24, 2024 | 0.0631 | 0.0665 | 0.0620 | 0.0652 | 0.0652 | 80,000 |
Jan 23, 2024 | 0.0716 | 0.0716 | 0.0605 | 0.0654 | 0.0654 | 155,408 |
Jan 22, 2024 | 0.0750 | 0.0760 | 0.0671 | 0.0710 | 0.0710 | 146,195 |
Jan 19, 2024 | 0.0785 | 0.0787 | 0.0700 | 0.0744 | 0.0744 | 29,105 |
Jan 18, 2024 | 0.0781 | 0.0800 | 0.0700 | 0.0724 | 0.0724 | 110,934 |
Jan 17, 2024 | 0.0774 | 0.0774 | 0.0748 | 0.0748 | 0.0748 | 3,200 |
Jan 16, 2024 | 0.0770 | 0.0822 | 0.0700 | 0.0761 | 0.0761 | 87,075 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0734 | 0.0790 | 0.0790 | 66,325 |
Jan 11, 2024 | 0.0809 | 0.0825 | 0.0700 | 0.0700 | 0.0700 | 313,917 |
Jan 10, 2024 | 0.0820 | 0.0836 | 0.0820 | 0.0823 | 0.0823 | 25,462 |
Jan 09, 2024 | 0.0820 | 0.0845 | 0.0809 | 0.0845 | 0.0845 | 15,990 |
Jan 08, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 34,000 |
Jan 05, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Jan 04, 2024 | 0.0844 | 0.0880 | 0.0839 | 0.0839 | 0.0839 | 17,026 |
Jan 03, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 11,500 |
Jan 02, 2024 | 0.0860 | 0.0870 | 0.0830 | 0.0870 | 0.0870 | 10,500 |
Dec 29, 2023 | 0.0848 | 0.0859 | 0.0809 | 0.0853 | 0.0853 | 36,400 |
Dec 28, 2023 | 0.0825 | 0.0831 | 0.0809 | 0.0830 | 0.0830 | 36,010 |
Dec 27, 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0832 | 0.0832 | 13,125 |
Dec 26, 2023 | 0.0937 | 0.0937 | 0.0809 | 0.0809 | 0.0809 | 12,120 |
Dec 22, 2023 | 0.0903 | 0.0927 | 0.0811 | 0.0841 | 0.0841 | 110,873 |
Dec 21, 2023 | 0.0880 | 0.0960 | 0.0853 | 0.0900 | 0.0900 | 26,895 |
Dec 20, 2023 | 0.0879 | 0.0879 | 0.0800 | 0.0834 | 0.0834 | 41,318 |
Dec 19, 2023 | 0.0839 | 0.0880 | 0.0839 | 0.0880 | 0.0880 | 17,520 |
Dec 18, 2023 | 0.0830 | 0.0835 | 0.0830 | 0.0835 | 0.0835 | 3,200 |
Dec 15, 2023 | 0.0862 | 0.0862 | 0.0800 | 0.0804 | 0.0804 | 71,600 |
Dec 14, 2023 | 0.0898 | 0.0898 | 0.0835 | 0.0850 | 0.0850 | 39,544 |
Dec 13, 2023 | 0.0851 | 0.0889 | 0.0810 | 0.0810 | 0.0810 | 17,000 |
Dec 12, 2023 | 0.0850 | 0.0922 | 0.0840 | 0.0862 | 0.0862 | 26,700 |
Dec 11, 2023 | 0.0840 | 0.0891 | 0.0840 | 0.0891 | 0.0891 | 41,000 |
Dec 08, 2023 | 0.0840 | 0.0934 | 0.0840 | 0.0890 | 0.0890 | 43,769 |
Dec 07, 2023 | 0.0865 | 0.0865 | 0.0860 | 0.0860 | 0.0860 | 17,416 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |