Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 295,358 |
Jun 13, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 339,682 |
Jun 12, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 317,823 |
Jun 11, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 41,500 |
Jun 07, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jun 06, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 34,967 |
Jun 05, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 212,123 |
Jun 04, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 69,116 |
Jun 03, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 19,607 |
May 31, 2024 | 0.0525 | 0.0540 | 0.0525 | 0.0540 | 0.0540 | 216,667 |
May 30, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 0.0550 | 95,407 |
May 29, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
May 28, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 266,078 |
May 27, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 341,347 |
May 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 23, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 315,487 |
May 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,285 |
May 21, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 120,614 |
May 20, 2024 | 0.0820 | 0.0820 | 0.0720 | 0.0720 | 0.0720 | 168,335 |
May 17, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 55,408 |
May 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 14, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
May 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
May 10, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 4,113 |
May 09, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
May 08, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 11,245 |
May 07, 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 68,536 |
May 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
May 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
May 02, 2024 | 0.0960 | 0.0960 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
May 01, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Apr 30, 2024 | 0.0870 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 40,000 |
Apr 29, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 153,800 |
Apr 26, 2024 | 0.0870 | 0.0870 | 0.0810 | 0.0830 | 0.0830 | 187,963 |
Apr 24, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Apr 23, 2024 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 33,125 |
Apr 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,733 |
Apr 19, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 5 |
Apr 18, 2024 | 0.0950 | 0.0980 | 0.0950 | 0.0980 | 0.0980 | 105,263 |
Apr 17, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 16, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 15, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 12, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 11, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 10, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 09, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Apr 08, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 10,368 |
Apr 05, 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0960 | 0.0960 | 25,300 |
Apr 04, 2024 | 0.0950 | 0.0950 | 0.0930 | 0.0930 | 0.0930 | 10,000 |
Apr 03, 2024 | 0.0830 | 0.0900 | 0.0810 | 0.0900 | 0.0900 | 821,969 |
Apr 02, 2024 | 0.0870 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 67,647 |
Mar 28, 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 46,861 |
Mar 27, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 26, 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 114,935 |
Mar 25, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Mar 22, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Mar 21, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Mar 20, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 2,362 |
Mar 19, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,638 |
Mar 18, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Mar 15, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Mar 14, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Mar 13, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Mar 12, 2024 | 0.0810 | 0.0840 | 0.0800 | 0.0840 | 0.0840 | 359,638 |
Mar 11, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 20,232 |
Mar 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,000 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 04, 2024 | 0.0870 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,173,536 |
Mar 01, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Feb 29, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Feb 28, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 80,000 |
Feb 27, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 101,690 |
Feb 26, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Feb 23, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 20,000 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 21, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 12,049 |
Feb 20, 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 46 |
Feb 19, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 16, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 7,450 |
Feb 15, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 14, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 13, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 12, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 09, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 08, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 60,841 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,333 |
Feb 06, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 22,000 |
Feb 05, 2024 | 0.0900 | 0.0930 | 0.0900 | 0.0930 | 0.0930 | 224,893 |
Feb 02, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 156,000 |
Feb 01, 2024 | 0.0840 | 0.0950 | 0.0840 | 0.0950 | 0.0950 | 321,690 |
Jan 31, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 393,165 |
Jan 30, 2024 | 0.0720 | 0.0720 | 0.0650 | 0.0660 | 0.0660 | 313,304 |
Jan 29, 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 242,537 |
Jan 25, 2024 | 0.0850 | 0.0850 | 0.0730 | 0.0730 | 0.0730 | 3,284,719 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 22, 2024 | 0.0870 | 0.0870 | 0.0725 | 0.0750 | 0.0750 | 1,047,855 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |