Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,700 |
May 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 173,000 |
May 03, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 48,000 |
May 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 390,000 |
May 01, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 304,000 |
Apr 30, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 382,800 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 391,000 |
Apr 25, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 191,600 |
Apr 24, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 773,750 |
Apr 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 286,462 |
Apr 22, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 47,000 |
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 18, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 8,500 |
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,000 |
Apr 16, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 80,000 |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,300 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 |
Apr 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 196,000 |
Apr 10, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 567,001 |
Apr 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,041 |
Apr 08, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 603,085 |
Apr 05, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 2,261,006 |
Apr 04, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 266,300 |
Apr 03, 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 1,910,500 |
Apr 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 58,985 |
Apr 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,600 |
Mar 28, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 836,000 |
Mar 27, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 383,078 |
Mar 26, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 351,300 |
Mar 25, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 164,500 |
Mar 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 52,374 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 83,000 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 252,500 |
Mar 19, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,083,903 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 360,258 |
Mar 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 244,500 |
Mar 14, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 155,536 |
Mar 13, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 88,500 |
Mar 12, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 533,700 |
Mar 11, 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 1,212,844 |
Mar 08, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 4,391,730 |
Mar 07, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 922,300 |
Mar 06, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,098,785 |
Mar 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,078,214 |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,101,291 |
Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 673,000 |
Feb 29, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 317,202 |
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 56,500 |
Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 69,700 |
Feb 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 362,500 |
Feb 20, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 307,000 |
Feb 16, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 50,732 |
Feb 15, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 20,000 |
Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 13, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 256,000 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Feb 09, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 55,744 |
Feb 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 07, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 22,400 |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 118,000 |
Feb 05, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 109,250 |
Feb 02, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 250,936 |
Feb 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 128,000 |
Jan 31, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 204,500 |
Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Jan 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 275,000 |
Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 83,890 |
Jan 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
Jan 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 705,000 |
Jan 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 19, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 11,400 |
Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,000 |
Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,500 |
Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,000 |
Jan 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 218,665 |
Jan 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 98,000 |
Jan 10, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 146,000 |
Jan 09, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
Jan 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
Jan 05, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 46,225 |
Jan 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 135,000 |
Jan 03, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 121,000 |
Jan 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 227,000 |
Dec 29, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 28,400 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 153,000 |
Dec 27, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 519,100 |
Dec 22, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 965,000 |
Dec 21, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 131,000 |
Dec 20, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 283,000 |
Dec 19, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 280,000 |
Dec 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 380,000 |
Dec 15, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 207,000 |
Dec 14, 2023 | 0.0200 | 0.0400 | 0.0200 | 0.0350 | 0.0350 | 1,385,960 |
Dec 13, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 413,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |