Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,400 |
May 02, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
May 01, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 327,000 |
Apr 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 131,100 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 318,400 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 64,000 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,300 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Apr 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 396,000 |
Apr 22, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 567,100 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,000 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 204,000 |
Apr 16, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 91,000 |
Apr 15, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 437,000 |
Apr 12, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 170,500 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,100 |
Apr 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 429,000 |
Apr 09, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 205,100 |
Apr 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 382,100 |
Apr 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 285,800 |
Apr 04, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 44,000 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 324,800 |
Apr 02, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 368,000 |
Apr 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 103,000 |
Mar 28, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 53,300 |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,000 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
Mar 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 47,000 |
Mar 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 139,400 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
Mar 14, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 43,000 |
Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Mar 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 |
Mar 06, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 55,600 |
Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 229,600 |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 246,600 |
Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 29, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 107,900 |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 134,000 |
Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,000 |
Feb 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 447,100 |
Feb 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 7,000 |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 68,000 |
Feb 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
Feb 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 273,500 |
Feb 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 34,900 |
Feb 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,200 |
Feb 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,000 |
Feb 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 63,000 |
Feb 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 379,600 |
Feb 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,500 |
Feb 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,800 |
Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,700 |
Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 185,000 |
Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Jan 30, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 22,000 |
Jan 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 26, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 82,000 |
Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
Jan 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,900 |
Jan 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 125,500 |
Jan 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 141,000 |
Jan 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Jan 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Jan 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
Jan 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
Jan 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
Jan 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,300 |
Jan 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 159,400 |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 05, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 29,400 |
Jan 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
Jan 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 |
Jan 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 29, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 39,000 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 27, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 87,000 |
Dec 22, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 100,000 |
Dec 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 136,000 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,200 |
Dec 15, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 12,800 |
Dec 14, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 127,000 |
Dec 13, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
Dec 12, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 79,000 |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |