Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1450 | 0.1790 | 0.1450 | 0.1688 | 0.1688 | 5,118 |
Apr 30, 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 2,000 |
Apr 29, 2024 | 0.1450 | 0.1739 | 0.1450 | 0.1688 | 0.1688 | 2,311 |
Apr 26, 2024 | 0.1620 | 0.1620 | 0.1450 | 0.1620 | 0.1620 | 3,100 |
Apr 25, 2024 | 0.1670 | 0.1670 | 0.1450 | 0.1552 | 0.1552 | 1,373 |
Apr 24, 2024 | 0.1739 | 0.2000 | 0.1725 | 0.1900 | 0.1900 | 25,200 |
Apr 23, 2024 | 0.1500 | 0.1645 | 0.1450 | 0.1450 | 0.1450 | 3,650 |
Apr 22, 2024 | 0.1500 | 0.1746 | 0.1500 | 0.1746 | 0.1746 | 550 |
Apr 19, 2024 | 0.1310 | 0.1900 | 0.1310 | 0.1640 | 0.1640 | 33,743 |
Apr 18, 2024 | 0.1550 | 0.1654 | 0.1550 | 0.1616 | 0.1616 | 11,270 |
Apr 17, 2024 | 0.1795 | 0.1795 | 0.1725 | 0.1725 | 0.1725 | 332 |
Apr 16, 2024 | 0.1501 | 0.1797 | 0.1501 | 0.1797 | 0.1797 | 6,650 |
Apr 15, 2024 | 0.1897 | 0.1897 | 0.1897 | 0.1897 | 0.1897 | 2,983 |
Apr 12, 2024 | 0.1699 | 0.1699 | 0.1500 | 0.1500 | 0.1500 | 1,500 |
Apr 11, 2024 | 0.1780 | 0.1780 | 0.1575 | 0.1650 | 0.1650 | 2,000 |
Apr 10, 2024 | 0.1000 | 0.2060 | 0.1000 | 0.1897 | 0.1897 | 32,263 |
Apr 09, 2024 | 0.1250 | 0.1425 | 0.1000 | 0.1400 | 0.1400 | 2,775 |
Apr 08, 2024 | 0.1000 | 0.1480 | 0.1000 | 0.1480 | 0.1480 | 5,544 |
Apr 05, 2024 | 0.0600 | 0.1200 | 0.0600 | 0.1200 | 0.1200 | 80,596 |
Apr 04, 2024 | 0.0461 | 0.0900 | 0.0461 | 0.0848 | 0.0848 | 16,901 |
Apr 03, 2024 | 0.0880 | 0.0880 | 0.0550 | 0.0880 | 0.0880 | 3,000 |
Apr 02, 2024 | 0.0890 | 0.0890 | 0.0550 | 0.0660 | 0.0660 | 28,814 |
Apr 01, 2024 | 0.0750 | 0.0890 | 0.0750 | 0.0820 | 0.0820 | 25,656 |
Mar 28, 2024 | 0.0650 | 0.0715 | 0.0650 | 0.0650 | 0.0650 | 7,845 |
Mar 27, 2024 | 0.0765 | 0.0765 | 0.0650 | 0.0650 | 0.0650 | 310 |
Mar 26, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 500 |
Mar 25, 2024 | 0.0815 | 0.0815 | 0.0650 | 0.0679 | 0.0679 | 810 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 810 |
Mar 21, 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
Mar 20, 2024 | 0.0550 | 0.0679 | 0.0550 | 0.0679 | 0.0679 | 4,631 |
Mar 19, 2024 | 0.0650 | 0.0765 | 0.0550 | 0.0550 | 0.0550 | 685 |
Mar 18, 2024 | 0.0550 | 0.0980 | 0.0550 | 0.0765 | 0.0765 | 3,140 |
Mar 15, 2024 | 0.0500 | 0.0980 | 0.0440 | 0.0550 | 0.0550 | 4,866 |
Mar 14, 2024 | 0.0604 | 0.0604 | 0.0500 | 0.0562 | 0.0562 | 410 |
Mar 13, 2024 | 0.0600 | 0.0604 | 0.0500 | 0.0600 | 0.0600 | 1,921 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,420 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 910 |
Mar 08, 2024 | 0.0650 | 0.0790 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Mar 07, 2024 | 0.0560 | 0.0720 | 0.0411 | 0.0600 | 0.0600 | 21,536 |
Mar 06, 2024 | 0.0500 | 0.0690 | 0.0411 | 0.0608 | 0.0608 | 86,904 |
Mar 05, 2024 | 0.0230 | 0.0700 | 0.0230 | 0.0690 | 0.0690 | 132,506 |
Mar 04, 2024 | 0.0216 | 0.0422 | 0.0216 | 0.0422 | 0.0422 | 49,516 |
Mar 01, 2024 | 0.0310 | 0.0440 | 0.0211 | 0.0440 | 0.0440 | 56,354 |
Feb 29, 2024 | 0.0391 | 0.0391 | 0.0310 | 0.0310 | 0.0310 | 4,557 |
Feb 28, 2024 | 0.0436 | 0.0471 | 0.0310 | 0.0391 | 0.0391 | 29,260 |
Feb 27, 2024 | 0.0400 | 0.0436 | 0.0400 | 0.0400 | 0.0400 | 46,305 |
Feb 26, 2024 | 0.0414 | 0.0472 | 0.0414 | 0.0414 | 0.0414 | 14,867 |
Feb 23, 2024 | 0.0414 | 0.0479 | 0.0414 | 0.0479 | 0.0479 | 4,018 |
Feb 22, 2024 | 0.0414 | 0.0472 | 0.0414 | 0.0472 | 0.0472 | 2,100 |
Feb 21, 2024 | 0.0454 | 0.0477 | 0.0416 | 0.0416 | 0.0416 | 11,851 |
Feb 20, 2024 | 0.0454 | 0.0585 | 0.0454 | 0.0454 | 0.0454 | 32,219 |
Feb 16, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 4,178 |
Feb 15, 2024 | 0.0554 | 0.0554 | 0.0454 | 0.0454 | 0.0454 | 1,680 |
Feb 14, 2024 | 0.0630 | 0.0680 | 0.0452 | 0.0452 | 0.0452 | 88,682 |
Feb 13, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 16,808 |
Feb 12, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 3,815 |
Feb 09, 2024 | 0.0735 | 0.0735 | 0.0640 | 0.0645 | 0.0645 | 25,247 |
Feb 08, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 840 |
Feb 07, 2024 | 0.0690 | 0.0735 | 0.0690 | 0.0690 | 0.0690 | 1,066 |
Feb 06, 2024 | 0.0690 | 0.0735 | 0.0690 | 0.0735 | 0.0735 | 1,683 |
Feb 05, 2024 | 0.0690 | 0.0712 | 0.0690 | 0.0712 | 0.0712 | 2,050 |
Feb 02, 2024 | 0.0730 | 0.0730 | 0.0717 | 0.0717 | 0.0717 | 1,870 |
Feb 01, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 1,100 |
Jan 31, 2024 | 0.0710 | 0.0710 | 0.0702 | 0.0702 | 0.0702 | 6,702 |
Jan 30, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0702 | 0.0702 | 3,450 |
Jan 29, 2024 | 0.0780 | 0.0780 | 0.0690 | 0.0750 | 0.0750 | 5,523 |
Jan 26, 2024 | 0.0740 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 1,615 |
Jan 25, 2024 | 0.0690 | 0.0765 | 0.0690 | 0.0765 | 0.0765 | 1,150 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 10,003 |
Jan 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 960 |
Jan 22, 2024 | 0.0750 | 0.0880 | 0.0700 | 0.0700 | 0.0700 | 4,950 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Jan 18, 2024 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | - |
Jan 17, 2024 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 2,010 |
Jan 16, 2024 | 0.0740 | 0.0772 | 0.0710 | 0.0720 | 0.0720 | 15,193 |
Jan 12, 2024 | 0.0670 | 0.0940 | 0.0670 | 0.0940 | 0.0940 | 5,516 |
Jan 11, 2024 | 0.0620 | 0.0940 | 0.0620 | 0.0940 | 0.0940 | 4,591 |
Jan 10, 2024 | 0.0611 | 0.0940 | 0.0611 | 0.0660 | 0.0660 | 3,330 |
Jan 09, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
Jan 08, 2024 | 0.0611 | 0.0940 | 0.0611 | 0.0940 | 0.0940 | 2,705 |
Jan 05, 2024 | 0.0960 | 0.0960 | 0.0722 | 0.0959 | 0.0959 | 2,800 |
Jan 04, 2024 | 0.0786 | 0.0940 | 0.0786 | 0.0940 | 0.0940 | 1,000 |
Jan 03, 2024 | 0.0786 | 0.0960 | 0.0786 | 0.0960 | 0.0960 | 1,000 |
Jan 02, 2024 | 0.0800 | 0.0960 | 0.0650 | 0.0805 | 0.0805 | 20,151 |
Dec 29, 2023 | 0.0561 | 0.0850 | 0.0500 | 0.0850 | 0.0850 | 189,140 |
Dec 28, 2023 | 0.0650 | 0.0865 | 0.0650 | 0.0705 | 0.0705 | 11,255 |
Dec 27, 2023 | 0.0940 | 0.1058 | 0.0750 | 0.0820 | 0.0820 | 6,040 |
Dec 26, 2023 | 0.0750 | 0.0970 | 0.0710 | 0.0940 | 0.0940 | 8,604 |
Dec 22, 2023 | 0.0620 | 0.1170 | 0.0620 | 0.1060 | 0.1060 | 21,801 |
Dec 21, 2023 | 0.0610 | 0.0900 | 0.0610 | 0.0900 | 0.0900 | 32,561 |
Dec 20, 2023 | 0.0990 | 0.1138 | 0.0682 | 0.1044 | 0.1044 | 10,950 |
Dec 19, 2023 | 0.0751 | 0.0980 | 0.0751 | 0.0980 | 0.0980 | 2,160 |
Dec 18, 2023 | 0.0751 | 0.0980 | 0.0751 | 0.0980 | 0.0980 | 3,140 |
Dec 15, 2023 | 0.0994 | 0.1141 | 0.0750 | 0.1141 | 0.1141 | 6,050 |
Dec 14, 2023 | 0.0561 | 0.1130 | 0.0561 | 0.1130 | 0.1130 | 27,738 |
Dec 13, 2023 | 0.0570 | 0.0980 | 0.0561 | 0.0785 | 0.0785 | 3,654 |
Dec 12, 2023 | 0.0635 | 0.1000 | 0.0635 | 0.0781 | 0.0781 | 4,351 |
Dec 11, 2023 | 0.0620 | 0.0961 | 0.0620 | 0.0630 | 0.0630 | 3,635 |
Dec 08, 2023 | 0.0989 | 0.0989 | 0.0682 | 0.0960 | 0.0960 | 4,914 |
Dec 07, 2023 | 0.0681 | 0.0990 | 0.0592 | 0.0592 | 0.0592 | 29,786 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |