Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | - |
May 08, 2024 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 0.0583 | 244 |
May 07, 2024 | 0.0638 | 0.0638 | 0.0503 | 0.0503 | 0.0503 | 4,900 |
May 06, 2024 | 0.0710 | 0.0710 | 0.0585 | 0.0585 | 0.0585 | 981 |
May 03, 2024 | 0.0584 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,910 |
May 02, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
May 01, 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 1,300 |
Apr 30, 2024 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 500 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0599 | 0.0600 | 0.0600 | 3,055 |
Apr 26, 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 130 |
Apr 25, 2024 | 0.0637 | 0.0637 | 0.0569 | 0.0569 | 0.0569 | 2,965 |
Apr 24, 2024 | 0.0591 | 0.0604 | 0.0591 | 0.0604 | 0.0604 | 1,088 |
Apr 23, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 746 |
Apr 22, 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 420 |
Apr 19, 2024 | 0.0644 | 0.0644 | 0.0597 | 0.0597 | 0.0597 | 16,159 |
Apr 18, 2024 | 0.0596 | 0.0628 | 0.0596 | 0.0628 | 0.0628 | 10,773 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 16, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Apr 15, 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 910 |
Apr 12, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 3,170 |
Apr 11, 2024 | 0.0750 | 0.0750 | 0.0641 | 0.0641 | 0.0641 | 1,529 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,369 |
Apr 08, 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
Apr 05, 2024 | 0.0666 | 0.0706 | 0.0666 | 0.0706 | 0.0706 | 3,129 |
Apr 04, 2024 | 0.0691 | 0.0700 | 0.0691 | 0.0700 | 0.0700 | 6,000 |
Apr 03, 2024 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | - |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.0690 | 0.0716 | 0.0716 | 12,695 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 569 |
Mar 28, 2024 | 0.0708 | 0.0820 | 0.0708 | 0.0820 | 0.0820 | 476 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 260 |
Mar 26, 2024 | 0.0554 | 0.0769 | 0.0554 | 0.0720 | 0.0720 | 698 |
Mar 25, 2024 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 100 |
Mar 22, 2024 | 0.0934 | 0.0934 | 0.0813 | 0.0814 | 0.0814 | 1,594 |
Mar 21, 2024 | 0.0665 | 0.0937 | 0.0665 | 0.0813 | 0.0813 | 328 |
Mar 20, 2024 | 0.0779 | 0.0800 | 0.0779 | 0.0800 | 0.0800 | 2,657 |
Mar 19, 2024 | 0.0851 | 0.0883 | 0.0843 | 0.0843 | 0.0843 | 10,282 |
Mar 18, 2024 | 0.1025 | 0.2000 | 0.0764 | 0.0764 | 0.0764 | 26,118 |
Mar 15, 2024 | 0.0962 | 0.0962 | 0.0764 | 0.0764 | 0.0764 | 1,900 |
Mar 14, 2024 | 0.0492 | 0.1400 | 0.0450 | 0.0975 | 0.0975 | 16,366 |
Mar 13, 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 222 |
Mar 12, 2024 | 0.0964 | 0.0991 | 0.0789 | 0.0789 | 0.0789 | 11,269 |
Mar 11, 2024 | 0.1293 | 0.1293 | 0.0879 | 0.0964 | 0.0964 | 4,127 |
Mar 08, 2024 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | 0.0787 | - |
Mar 07, 2024 | 0.0800 | 0.2402 | 0.0787 | 0.0787 | 0.0787 | 8,725 |
Mar 06, 2024 | 0.0250 | 0.1103 | 0.0250 | 0.1103 | 0.1103 | 1,387 |
Mar 05, 2024 | 0.1300 | 0.1423 | 0.1104 | 0.1104 | 0.1104 | 1,639 |
Mar 05, 2024 | 1:10 Stock Split | |||||
Mar 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 01, 2024 | 0.1034 | 0.1200 | 0.0800 | 0.0900 | 0.0900 | 6,180 |
Feb 29, 2024 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 2,394 |
Feb 28, 2024 | 0.1140 | 0.1300 | 0.0900 | 0.1020 | 0.1020 | 11,399 |
Feb 27, 2024 | 0.1390 | 0.1390 | 0.0890 | 0.0900 | 0.0900 | 28,146 |
Feb 26, 2024 | 0.0848 | 0.0920 | 0.0730 | 0.0838 | 0.0838 | 1,071 |
Feb 23, 2024 | 0.0844 | 0.0920 | 0.0844 | 0.0850 | 0.0850 | 7,162 |
Feb 22, 2024 | 0.0920 | 0.0920 | 0.0836 | 0.0836 | 0.0836 | 1,740 |
Feb 21, 2024 | 0.0920 | 0.0920 | 0.0600 | 0.0900 | 0.0900 | 119,536 |
Feb 20, 2024 | 0.0630 | 0.0920 | 0.0630 | 0.0700 | 0.0700 | 30,333 |
Feb 16, 2024 | 0.0634 | 0.0850 | 0.0634 | 0.0850 | 0.0850 | 2,893 |
Feb 15, 2024 | 0.0760 | 0.0760 | 0.0550 | 0.0550 | 0.0550 | 159 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 3,787 |
Feb 13, 2024 | 0.0550 | 0.0818 | 0.0550 | 0.0818 | 0.0818 | 7,590 |
Feb 12, 2024 | 0.0400 | 0.0504 | 0.0360 | 0.0500 | 0.0500 | 2,005 |
Feb 09, 2024 | 0.0560 | 0.0560 | 0.0380 | 0.0380 | 0.0380 | 66,127 |
Feb 08, 2024 | 0.0600 | 0.0792 | 0.0540 | 0.0600 | 0.0600 | 60,726 |
Feb 07, 2024 | 0.0820 | 0.0820 | 0.0500 | 0.0500 | 0.0500 | 9,300 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 9,082 |
Feb 05, 2024 | 0.0760 | 0.0760 | 0.0430 | 0.0640 | 0.0640 | 33,825 |
Feb 02, 2024 | 0.0930 | 0.0930 | 0.0500 | 0.0784 | 0.0784 | 11,247 |
Feb 01, 2024 | 0.0820 | 0.0828 | 0.0380 | 0.0773 | 0.0773 | 29,393 |
Jan 31, 2024 | 0.0800 | 0.0880 | 0.0790 | 0.0860 | 0.0860 | 13,290 |
Jan 30, 2024 | 0.0880 | 0.0880 | 0.0766 | 0.0790 | 0.0790 | 6,505 |
Jan 29, 2024 | 0.0750 | 0.0800 | 0.0690 | 0.0785 | 0.0785 | 3,357 |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Jan 25, 2024 | 0.0600 | 0.0850 | 0.0600 | 0.0850 | 0.0850 | 18,921 |
Jan 24, 2024 | 0.0756 | 0.0756 | 0.0573 | 0.0573 | 0.0573 | 264 |
Jan 23, 2024 | 0.0920 | 0.0920 | 0.0500 | 0.0720 | 0.0720 | 6,005 |
Jan 22, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0608 | 0.0608 | 3,700 |
Jan 19, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 5,775 |
Jan 18, 2024 | 0.0730 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 2,852 |
Jan 17, 2024 | 0.0620 | 0.0800 | 0.0620 | 0.0800 | 0.0800 | 24,618 |
Jan 16, 2024 | 0.0674 | 0.0750 | 0.0575 | 0.0720 | 0.0720 | 13,036 |
Jan 12, 2024 | 0.0620 | 0.0725 | 0.0510 | 0.0725 | 0.0725 | 3,776 |
Jan 11, 2024 | 0.0700 | 0.0815 | 0.0520 | 0.0728 | 0.0728 | 11,414 |
Jan 10, 2024 | 0.0940 | 0.0940 | 0.0700 | 0.0725 | 0.0725 | 490 |
Jan 09, 2024 | 0.0740 | 0.0860 | 0.0735 | 0.0735 | 0.0735 | 13,077 |
Jan 08, 2024 | 0.0940 | 0.0940 | 0.0750 | 0.0880 | 0.0880 | 9,651 |
Jan 05, 2024 | 0.0800 | 0.0940 | 0.0800 | 0.0820 | 0.0820 | 3,914 |
Jan 04, 2024 | 0.0740 | 0.0938 | 0.0740 | 0.0938 | 0.0938 | 7,064 |
Jan 03, 2024 | 0.0770 | 0.0780 | 0.0722 | 0.0752 | 0.0752 | 18,102 |
Jan 02, 2024 | 0.0738 | 0.0780 | 0.0738 | 0.0770 | 0.0770 | 7,974 |
Dec 29, 2023 | 0.0094 | 0.0100 | 0.0070 | 0.0074 | 0.0074 | 163,623 |
Dec 28, 2023 | 0.0075 | 0.0100 | 0.0075 | 0.0090 | 0.0090 | 152,792 |
Dec 27, 2023 | 0.0109 | 0.0109 | 0.0074 | 0.0075 | 0.0075 | 51,870 |
Dec 26, 2023 | 0.0109 | 0.0109 | 0.0074 | 0.0092 | 0.0092 | 22,768 |
Dec 22, 2023 | 0.0141 | 0.0141 | 0.0080 | 0.0097 | 0.0097 | 370,411 |
Dec 21, 2023 | 0.0100 | 0.0110 | 0.0080 | 0.0098 | 0.0098 | 230,707 |
Dec 20, 2023 | 0.0126 | 0.0140 | 0.0071 | 0.0116 | 0.0116 | 631,136 |
Dec 19, 2023 | 0.0140 | 0.0140 | 0.0105 | 0.0105 | 0.0105 | 33,587 |
Dec 18, 2023 | 0.0140 | 0.0140 | 0.0105 | 0.0111 | 0.0111 | 27,774 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |