Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0730 | 0.0730 | 167,667 |
Jun 25, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 123,441 |
Jun 24, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 129,301 |
Jun 21, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 137,813 |
Jun 20, 2024 | 0.0790 | 0.0930 | 0.0790 | 0.0800 | 0.0800 | 1,716,976 |
Jun 19, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 4,000 |
Jun 18, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 113,050 |
Jun 17, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 22,915 |
Jun 14, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 61,044 |
Jun 13, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 34,997 |
Jun 12, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 26,091 |
Jun 11, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 138,273 |
Jun 07, 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0620 | 0.0620 | 22,460 |
Jun 06, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 38,630 |
Jun 05, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,000 |
Jun 04, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 28,679 |
Jun 03, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 41,720 |
May 31, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,668 |
May 30, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 62,265 |
May 29, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 181,602 |
May 28, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
May 27, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
May 24, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
May 23, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6 |
May 22, 2024 | 0.0770 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 636,964 |
May 21, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 604,850 |
May 20, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 27,818 |
May 17, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0790 | 0.0790 | 232,521 |
May 16, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 209,565 |
May 15, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 75,058 |
May 14, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 18,100 |
May 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,499 |
May 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 08, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 15,713 |
May 07, 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 1,575,016 |
May 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
May 03, 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 19,342 |
May 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,294 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,864 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 6,633 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 23, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 40,269 |
Apr 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Apr 19, 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 33,000 |
Apr 18, 2024 | 0.0860 | 0.0860 | 0.0740 | 0.0740 | 0.0740 | 114,159 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 90,000 |
Apr 15, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 40,833 |
Apr 12, 2024 | 0.0780 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 43,352 |
Apr 11, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 55,730 |
Apr 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 117,014 |
Apr 09, 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 80,687 |
Apr 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 13,158 |
Apr 05, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 147,857 |
Apr 04, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 78,763 |
Apr 03, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 20,000 |
Apr 02, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 44,000 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 117,854 |
Mar 26, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 21,883 |
Mar 25, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 28,996 |
Mar 22, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 16,825 |
Mar 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 21,320 |
Mar 20, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 240 |
Mar 19, 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 19,000 |
Mar 18, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 15, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 10,000 |
Mar 14, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 37,159 |
Mar 13, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 138,165 |
Mar 12, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 25,000 |
Mar 11, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,700 |
Mar 08, 2024 | 0.0840 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 21,077 |
Mar 07, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 177,684 |
Mar 06, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 11,375 |
Mar 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 75,975 |
Mar 04, 2024 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 29,392 |
Mar 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 29, 2024 | 0.0960 | 0.0960 | 0.0900 | 0.0900 | 0.0900 | 162,638 |
Feb 28, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0960 | 0.0960 | 139,935 |
Feb 27, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 253,677 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 41,103 |
Feb 23, 2024 | 0.0960 | 0.0960 | 0.0890 | 0.0890 | 0.0890 | 60,080 |
Feb 22, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 2,733 |
Feb 21, 2024 | 0.0960 | 0.1000 | 0.0960 | 0.1000 | 0.1000 | 21,787 |
Feb 20, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,658 |
Feb 19, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,589 |
Feb 16, 2024 | 0.0990 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 111,082 |
Feb 15, 2024 | 0.1000 | 0.1000 | 0.0960 | 0.1000 | 0.1000 | 42,255 |
Feb 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 17,000 |
Feb 13, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 50,864 |
Feb 12, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,981 |
Feb 09, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 214 |
Feb 08, 2024 | 0.1000 | 0.1250 | 0.1000 | 0.1150 | 0.1150 | 375,586 |
Feb 07, 2024 | 0.0990 | 0.0990 | 0.0930 | 0.0930 | 0.0930 | 121,523 |
Feb 06, 2024 | 0.0930 | 0.1000 | 0.0930 | 0.0930 | 0.0930 | 7,453 |
Feb 05, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 64,084 |
Feb 02, 2024 | 0.1125 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 193,815 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |