Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.2750 | 0.2750 | 0.2350 | 0.2350 | 0.2350 | 42,950 |
May 08, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 13,000 |
May 07, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
May 06, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
May 03, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
May 02, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
May 01, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,633 |
Apr 30, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 |
Apr 29, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 17,000 |
Apr 26, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 8,000 |
Apr 25, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 24, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,500 |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 6,260 |
Apr 19, 2024 | 0.2750 | 0.2850 | 0.2500 | 0.2500 | 0.2500 | 19,549 |
Apr 18, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 1,500 |
Apr 17, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 16, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 15, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,000 |
Apr 12, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
Apr 11, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
Apr 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,010 |
Apr 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 08, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 28,927 |
Apr 05, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 1,500 |
Apr 04, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,457 |
Apr 02, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Apr 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 28, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 13,535 |
Mar 27, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 4,525 |
Mar 26, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 |
Mar 25, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,100 |
Mar 22, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
Mar 21, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 4,500 |
Mar 20, 2024 | 0.2750 | 0.3250 | 0.2750 | 0.3250 | 0.3250 | 11,000 |
Mar 19, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 11,610 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 560 |
Mar 14, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 4,301 |
Mar 13, 2024 | 0.2900 | 0.3400 | 0.2450 | 0.2500 | 0.2500 | 49,585 |
Mar 12, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 11, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 08, 2024 | 0.2900 | 0.3000 | 0.2050 | 0.2050 | 0.2050 | 10,500 |
Mar 07, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Mar 06, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 18,508 |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 04, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 01, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 29, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,525 |
Feb 28, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 1,750 |
Feb 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 26, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 23, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
Feb 23, 2024 | 1:2.5 Stock Split | |||||
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,805 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 440 |
Feb 20, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | - |
Feb 16, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 800 |
Feb 15, 2024 | 0.2375 | 0.3500 | 0.2375 | 0.3500 | 0.3500 | 35,200 |
Feb 14, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 13, 2024 | 0.2375 | 0.2625 | 0.2375 | 0.2625 | 0.2625 | 10,403 |
Feb 12, 2024 | 0.2500 | 0.3125 | 0.2375 | 0.3125 | 0.3125 | 19,400 |
Feb 09, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 08, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 07, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 06, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 05, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
Feb 02, 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 303 |
Feb 01, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 412 |
Jan 31, 2024 | 0.3250 | 0.3250 | 0.2875 | 0.2875 | 0.2875 | 1,178 |
Jan 30, 2024 | 0.2500 | 0.3125 | 0.2500 | 0.3125 | 0.3125 | 22,800 |
Jan 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 26, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 12,496 |
Jan 25, 2024 | 0.2750 | 0.2750 | 0.2375 | 0.2375 | 0.2375 | 36,010 |
Jan 24, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,062 |
Jan 23, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 4,398 |
Jan 22, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 200 |
Jan 19, 2024 | 0.3250 | 0.3250 | 0.2750 | 0.2750 | 0.2750 | 12,700 |
Jan 18, 2024 | 0.3250 | 0.3250 | 0.3125 | 0.3125 | 0.3125 | 1,884 |
Jan 17, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 2,014 |
Jan 16, 2024 | 0.3125 | 0.3250 | 0.3125 | 0.3250 | 0.3250 | 2,877 |
Jan 15, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jan 12, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jan 11, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 5,130 |
Jan 10, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 200 |
Jan 09, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 1,400 |
Jan 08, 2024 | 0.2625 | 0.3750 | 0.2625 | 0.3750 | 0.3750 | 22,400 |
Jan 05, 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 200 |
Jan 04, 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3125 | 0.3125 | 8,000 |
Jan 03, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 02, 2024 | 0.1750 | 0.3250 | 0.1750 | 0.3000 | 0.3000 | 10,620 |
Dec 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 321 |
Dec 28, 2023 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | - |
Dec 27, 2023 | 0.2250 | 0.2875 | 0.2250 | 0.2875 | 0.2875 | 8,908 |
Dec 22, 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 7,197 |
Dec 21, 2023 | 0.2500 | 0.2875 | 0.2500 | 0.2500 | 0.2500 | 2,774 |
Dec 20, 2023 | 0.2125 | 0.2875 | 0.2125 | 0.2875 | 0.2875 | 29,100 |
Dec 19, 2023 | 0.2375 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 24,659 |
Dec 18, 2023 | 0.2875 | 0.2875 | 0.2125 | 0.2875 | 0.2875 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |