Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 33,100 |
Mar 27, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2,000 |
Mar 26, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5,000 |
Mar 25, 2024 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 29,000 |
Mar 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2,500 |
Mar 21, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 207,000 |
Mar 20, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
Mar 19, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2,000 |
Mar 18, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7,000 |
Mar 15, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4,600 |
Mar 14, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2,700 |
Mar 13, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
Mar 12, 2024 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 11,000 |
Mar 11, 2024 | 0.37 | 0.38 | 0.32 | 0.32 | 0.32 | 72,000 |
Mar 08, 2024 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 59,500 |
Mar 07, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12,500 |
Mar 06, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 129,500 |
Mar 05, 2024 | 0.30 | 0.33 | 0.26 | 0.26 | 0.26 | 62,000 |
Mar 04, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | 61,500 |
Mar 01, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 53,700 |
Feb 29, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 33,500 |
Feb 28, 2024 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 17,300 |
Feb 27, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 20,900 |
Feb 26, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 18,000 |
Feb 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14,400 |
Feb 22, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4,000 |
Feb 21, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Feb 20, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 25,400 |
Feb 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3,500 |
Feb 15, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
Feb 14, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 8,000 |
Feb 13, 2024 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 190,700 |
Feb 12, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 26,000 |
Feb 09, 2024 | 0.31 | 0.31 | 0.22 | 0.30 | 0.30 | 164,500 |
Feb 08, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4,000 |
Feb 07, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9,600 |
Feb 06, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 13,500 |
Feb 05, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
Feb 02, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 21,300 |
Feb 01, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 17,500 |
Jan 31, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - |
Jan 30, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - |
Jan 29, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5,500 |
Jan 26, 2024 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 5,000 |
Jan 25, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 13,300 |
Jan 24, 2024 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 12,000 |
Jan 23, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1,500 |
Jan 22, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1,000 |
Jan 19, 2024 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 43,500 |
Jan 18, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 88,000 |
Jan 17, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 5,500 |
Jan 16, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6,500 |
Jan 12, 2024 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | 17,000 |
Jan 11, 2024 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 1,000 |
Jan 10, 2024 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 3,800 |
Jan 09, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 16,500 |
Jan 08, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 18,000 |
Jan 05, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - |
Jan 04, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1,100 |
Jan 03, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
Jan 02, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 29,600 |
Dec 29, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 18,000 |
Dec 28, 2023 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - |
Dec 27, 2023 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | 15,200 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - |
Dec 21, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 12,000 |
Dec 20, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 53,500 |
Dec 19, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - |
Dec 18, 2023 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 69,200 |
Dec 15, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7,200 |
Dec 14, 2023 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 17,000 |
Dec 13, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 500 |
Dec 12, 2023 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 24,500 |
Dec 11, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
Dec 08, 2023 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | 10,600 |
Dec 07, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
Dec 06, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13,900 |
Dec 05, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1,500 |
Dec 04, 2023 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 19,800 |
Dec 01, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 300 |
Nov 30, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
Nov 29, 2023 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 18,500 |
Nov 28, 2023 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | 9,000 |
Nov 27, 2023 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 10,000 |
Nov 24, 2023 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2,000 |
Nov 22, 2023 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12,000 |
Nov 21, 2023 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 30,800 |
Nov 20, 2023 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 24,000 |
Nov 17, 2023 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 32,500 |
Nov 16, 2023 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 500 |
Nov 15, 2023 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 56,800 |
Nov 14, 2023 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 13,400 |
Nov 13, 2023 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 89,900 |
Nov 10, 2023 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 13,800 |
Nov 09, 2023 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 14,500 |
Nov 08, 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - |
Nov 07, 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3,000 |
Nov 06, 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1,900 |
Nov 03, 2023 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |