Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,098 |
May 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
May 01, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 129,100 |
Apr 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 31,900 |
Apr 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 151,900 |
Apr 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 188,903 |
Apr 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 22, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 28,000 |
Apr 19, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 151,497 |
Apr 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 180,000 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 24,560 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 118,000 |
Apr 11, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 97,798 |
Apr 10, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 15,000 |
Apr 09, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 113,000 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 44,648 |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 33,000 |
Apr 04, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
Apr 03, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 73,750 |
Apr 02, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 67,647 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 5,625 |
Mar 28, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 82,122 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 151,753 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 134,650 |
Mar 25, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 44,873 |
Mar 22, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 227,550 |
Mar 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,432 |
Mar 20, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 403,193 |
Mar 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,160 |
Mar 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,750 |
Mar 15, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 36,500 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,900 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 57,000 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 22,998 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,548 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 190,600 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0650 | 0.0700 | 0.0700 | 784,013 |
Mar 06, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 77,246 |
Mar 05, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 24,856 |
Mar 04, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 124,500 |
Mar 01, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 455,816 |
Feb 29, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 312,901 |
Feb 28, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 191,846 |
Feb 27, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 140,650 |
Feb 26, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 363,747 |
Feb 23, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 85,500 |
Feb 22, 2024 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 388,090 |
Feb 21, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 187,384 |
Feb 20, 2024 | 0.0750 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 269,626 |
Feb 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 296,505 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 350,580 |
Feb 14, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 236,079 |
Feb 13, 2024 | 0.0750 | 0.0850 | 0.0600 | 0.0750 | 0.0750 | 1,132,250 |
Feb 12, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0900 | 0.0900 | 890,228 |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 37,000 |
Feb 08, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 150,588 |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 73,260 |
Feb 05, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 147,800 |
Feb 02, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 324,950 |
Feb 01, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 139,698 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
Jan 30, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 70,000 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 276,227 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 135,000 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 167,500 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 21,500 |
Jan 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 107,000 |
Jan 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,566 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
Jan 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 26,700 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,966 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,500 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 154,655 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 659,100 |
Jan 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 77,450 |
Jan 05, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 420,833 |
Jan 04, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 111,000 |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 88,650 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 265,400 |
Dec 29, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 1,420,666 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,371,550 |
Dec 27, 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 1,110,608 |
Dec 22, 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,126,415 |
Dec 21, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 608,750 |
Dec 20, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,181,754 |
Dec 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 288,489 |
Dec 18, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 462,912 |
Dec 15, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,501,099 |
Dec 14, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,401,290 |
Dec 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 192,000 |
Dec 12, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 385,000 |
Dec 11, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |