Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
May 01, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Apr 30, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Apr 29, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 188,606 |
Apr 26, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 236,991 |
Apr 24, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 780,816 |
Apr 23, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
Apr 22, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 15,334 |
Apr 19, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 310,749 |
Apr 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 14,666 |
Apr 17, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 16, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 15, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 12, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 905,000 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 338,260 |
Apr 10, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 104,228 |
Apr 09, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 430,646 |
Apr 08, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 187,784 |
Apr 05, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 32,674 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 393 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,900 |
Mar 25, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 41,772 |
Mar 22, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 246,525 |
Mar 21, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 378,068 |
Mar 20, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
Mar 19, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,164 |
Mar 18, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 179,656 |
Mar 15, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 524,457 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,230 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,191 |
Mar 07, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 605,345 |
Mar 06, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 14,500 |
Mar 05, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 61,079 |
Mar 04, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Mar 01, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 364 |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 110,322 |
Feb 28, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 598,278 |
Feb 27, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,000 |
Feb 26, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,229,155 |
Feb 23, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 926,792 |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 18,587 |
Feb 21, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 20, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 19, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 117,450 |
Feb 16, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 15, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 190,000 |
Feb 14, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,349 |
Feb 13, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 100,002 |
Feb 12, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 679,765 |
Feb 09, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 15,413 |
Feb 08, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 352,088 |
Feb 07, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 701,192 |
Feb 06, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100,000 |
Feb 05, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 44,262 |
Feb 02, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 155,090 |
Feb 01, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 787,326 |
Jan 31, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 1,161,893 |
Jan 30, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jan 29, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 16,034 |
Jan 25, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 60,600 |
Jan 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 26,310 |
Jan 23, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 198,507 |
Jan 22, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 94,188 |
Jan 19, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 161,693 |
Jan 18, 2024 | 0.0535 | 0.0540 | 0.0535 | 0.0540 | 0.0540 | 11,012 |
Jan 17, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 43,236 |
Jan 16, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
Jan 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,181 |
Jan 12, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 1,122,212 |
Jan 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,727 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,854 |
Jan 09, 2024 | 0.0525 | 0.0550 | 0.0525 | 0.0540 | 0.0540 | 97,108 |
Jan 08, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 555,002 |
Jan 05, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 538,105 |
Jan 04, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jan 03, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 269,248 |
Jan 02, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 179,816 |
Dec 29, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,127,310 |
Dec 28, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 116,587 |
Dec 27, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 49,058 |
Dec 22, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 3,784,467 |
Dec 21, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 20, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 4,954 |
Dec 19, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 12,919 |
Dec 18, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 15, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,140 |
Dec 14, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 522,487 |
Dec 13, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Dec 12, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Dec 11, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 30,222 |
Dec 08, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 73,500 |
Dec 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,333 |
Dec 06, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 28,286 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |