Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 3,000 |
May 21, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
May 20, 2024 | 0.0360 | 0.0472 | 0.0360 | 0.0472 | 0.0472 | 3,000 |
May 17, 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
May 16, 2024 | 0.0360 | 0.0494 | 0.0360 | 0.0460 | 0.0460 | 8,000 |
May 15, 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
May 14, 2024 | 0.0386 | 0.0498 | 0.0386 | 0.0498 | 0.0498 | 1,000 |
May 13, 2024 | 0.0386 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 82,000 |
May 10, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
May 09, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
May 08, 2024 | 0.0340 | 0.0382 | 0.0340 | 0.0382 | 0.0382 | 1,000 |
May 07, 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
May 06, 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | - |
May 03, 2024 | 0.0316 | 0.0448 | 0.0316 | 0.0448 | 0.0448 | 2,000 |
May 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,500 |
Apr 30, 2024 | 0.0524 | 0.0524 | 0.0420 | 0.0420 | 0.0420 | 7,000 |
Apr 29, 2024 | 0.0498 | 0.0498 | 0.0496 | 0.0498 | 0.0498 | 11,000 |
Apr 26, 2024 | 0.0382 | 0.0496 | 0.0382 | 0.0496 | 0.0496 | 200 |
Apr 25, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Apr 24, 2024 | 0.0400 | 0.0496 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
Apr 23, 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
Apr 22, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 10,000 |
Apr 19, 2024 | 0.0382 | 0.0510 | 0.0382 | 0.0510 | 0.0510 | 3,000 |
Apr 18, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
Apr 17, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
Apr 16, 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
Apr 15, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 12, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Apr 11, 2024 | 0.0540 | 0.0540 | 0.0420 | 0.0538 | 0.0538 | 27,000 |
Apr 10, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
Apr 09, 2024 | 0.0460 | 0.0568 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
Apr 08, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 05, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 04, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 03, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 02, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 28, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 4,000 |
Mar 27, 2024 | 0.0445 | 0.0485 | 0.0445 | 0.0485 | 0.0485 | 1,000 |
Mar 26, 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
Mar 25, 2024 | 0.0535 | 0.0535 | 0.0425 | 0.0425 | 0.0425 | 3,000 |
Mar 22, 2024 | 0.0425 | 0.0535 | 0.0425 | 0.0535 | 0.0535 | 1,000 |
Mar 21, 2024 | 0.0580 | 0.0580 | 0.0445 | 0.0480 | 0.0480 | 13,000 |
Mar 20, 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 57,260 |
Mar 19, 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | 13,000 |
Mar 18, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 15, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 14, 2024 | 0.0535 | 0.0585 | 0.0535 | 0.0585 | 0.0585 | 5,000 |
Mar 13, 2024 | 0.0565 | 0.0680 | 0.0565 | 0.0680 | 0.0680 | 2,300 |
Mar 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 11, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 2,200 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 0.0640 | 4,800 |
Mar 06, 2024 | 0.0640 | 0.0640 | 0.0625 | 0.0625 | 0.0625 | - |
Mar 05, 2024 | 0.0670 | 0.0680 | 0.0595 | 0.0680 | 0.0680 | 10,000 |
Mar 04, 2024 | 0.0695 | 0.0710 | 0.0695 | 0.0710 | 0.0710 | 13,000 |
Mar 01, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 29, 2024 | 0.0685 | 0.0795 | 0.0685 | 0.0795 | 0.0795 | 3,000 |
Feb 28, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 27, 2024 | 0.0725 | 0.0725 | 0.0670 | 0.0670 | 0.0670 | 3,000 |
Feb 26, 2024 | 0.0845 | 0.0845 | 0.0735 | 0.0735 | 0.0735 | 1,400 |
Feb 23, 2024 | 0.0760 | 0.0760 | 0.0685 | 0.0685 | 0.0685 | - |
Feb 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Feb 21, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 7,500 |
Feb 20, 2024 | 0.0755 | 0.0755 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 19, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Feb 16, 2024 | 0.0755 | 0.0780 | 0.0755 | 0.0780 | 0.0780 | 2,000 |
Feb 15, 2024 | 0.0840 | 0.0860 | 0.0755 | 0.0850 | 0.0850 | 73,000 |
Feb 14, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Feb 13, 2024 | 0.0765 | 0.0815 | 0.0765 | 0.0815 | 0.0815 | 1,000 |
Feb 12, 2024 | 0.0900 | 0.0925 | 0.0860 | 0.0920 | 0.0920 | 126,175 |
Feb 09, 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
Feb 08, 2024 | 0.0910 | 0.0910 | 0.0855 | 0.0855 | 0.0855 | 17,000 |
Feb 07, 2024 | 0.0850 | 0.0920 | 0.0850 | 0.0880 | 0.0880 | 11,550 |
Feb 06, 2024 | 0.0925 | 0.0945 | 0.0865 | 0.0865 | 0.0865 | 39,000 |
Feb 05, 2024 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 76,200 |
Feb 02, 2024 | 0.1000 | 0.1110 | 0.0930 | 0.1000 | 0.1000 | 58,900 |
Feb 01, 2024 | 0.1000 | 0.1090 | 0.0950 | 0.1050 | 0.1050 | 239,700 |
Jan 31, 2024 | 0.1110 | 0.1240 | 0.1110 | 0.1130 | 0.1130 | 42,250 |
Jan 30, 2024 | 0.1310 | 0.1430 | 0.1310 | 0.1430 | 0.1430 | 10,000 |
Jan 29, 2024 | 0.1470 | 0.1510 | 0.1460 | 0.1460 | 0.1460 | 63,400 |
Jan 26, 2024 | 0.1350 | 0.1570 | 0.1350 | 0.1470 | 0.1470 | 189,000 |
Jan 25, 2024 | 0.1490 | 0.1500 | 0.1440 | 0.1450 | 0.1450 | 85,000 |
Jan 24, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 161,550 |
Jan 23, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jan 22, 2024 | 0.1400 | 0.1470 | 0.1230 | 0.1230 | 0.1230 | 52,860 |
Jan 19, 2024 | 0.1270 | 0.1630 | 0.1170 | 0.1630 | 0.1630 | 245,304 |
Jan 18, 2024 | 0.1160 | 0.1280 | 0.1160 | 0.1240 | 0.1240 | 37,500 |
Jan 17, 2024 | 0.1210 | 0.1280 | 0.1140 | 0.1140 | 0.1140 | 119,650 |
Jan 16, 2024 | 0.1780 | 0.1780 | 0.1220 | 0.1220 | 0.1220 | 169,890 |
Jan 15, 2024 | 0.1690 | 0.2100 | 0.1690 | 0.1720 | 0.1720 | 389,653 |
Jan 12, 2024 | 0.0900 | 0.1300 | 0.0900 | 0.1280 | 0.1280 | 77,834 |
Jan 11, 2024 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | - |
Jan 10, 2024 | 0.0990 | 0.0990 | 0.0910 | 0.0910 | 0.0910 | 29,000 |
Jan 09, 2024 | 0.1010 | 0.1070 | 0.1010 | 0.1070 | 0.1070 | 5,000 |
Jan 08, 2024 | 0.1050 | 0.1050 | 0.0975 | 0.0975 | 0.0975 | - |
Jan 05, 2024 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | - |
Jan 04, 2024 | 0.1180 | 0.1200 | 0.1180 | 0.1200 | 0.1200 | 5,000 |
Jan 03, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1260 | 0.1260 | 13,000 |
Jan 02, 2024 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Dec 29, 2023 | 0.1160 | 0.1270 | 0.1160 | 0.1270 | 0.1270 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |