Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 172,725 |
May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
May 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 362,500 |
May 14, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 1,754,413 |
May 13, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 253,520 |
May 10, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 496,500 |
May 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 48,018 |
May 08, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 38,725 |
May 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
May 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,300 |
May 03, 2024 | 0.0700 | 0.0700 | 0.0675 | 0.0700 | 0.0700 | 49,105 |
May 02, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 92,002 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 89,500 |
Apr 30, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 152,065 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 23,960 |
Apr 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 308,300 |
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 41,850 |
Apr 24, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 45,000 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,808 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 25,000 |
Apr 19, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 186,803 |
Apr 18, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 241,000 |
Apr 17, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 378,727 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 45,000 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,014 |
Apr 12, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 496,286 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 103,000 |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 192,272 |
Apr 09, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 559,265 |
Apr 08, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 651,475 |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 86,183 |
Apr 04, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 142,340 |
Apr 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,524 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 19,639 |
Apr 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 208,546 |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 470,204 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 21,303 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,709 |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 201,365 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 86,674 |
Mar 21, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 864,199 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 506,144 |
Mar 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 170,025 |
Mar 15, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 46,000 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,481 |
Mar 13, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 77,342 |
Mar 12, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 108,008 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 135,292 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 182,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 42,524 |
Mar 06, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 581,003 |
Mar 05, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 192,229 |
Mar 04, 2024 | 0.0750 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 1,000,400 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 210,329 |
Feb 29, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 144,150 |
Feb 28, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 228,303 |
Feb 27, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 341,503 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 161,142 |
Feb 23, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 280,228 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 92,135 |
Feb 21, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 29,123 |
Feb 20, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 63,959 |
Feb 16, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 395,943 |
Feb 15, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 47,805 |
Feb 14, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 137,599 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 22,001 |
Feb 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 51,026 |
Feb 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 419,954 |
Feb 08, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 219,000 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,010 |
Feb 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 14,153 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 331,490 |
Feb 01, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 216,004 |
Jan 31, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 381,625 |
Jan 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,010 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 103,968 |
Jan 26, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 133,004 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,100 |
Jan 24, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 110,339 |
Jan 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 149,135 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 21,300 |
Jan 19, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 176,001 |
Jan 18, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 27,254 |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,000 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 152,760 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,430 |
Jan 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 241,261 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 207,250 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 179,922 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 169,161 |
Jan 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 796,115 |
Jan 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 63,636 |
Jan 04, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 234,567 |
Jan 03, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 77,200 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Dec 29, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 217,000 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,501 |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |