Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.1570 | 0.1690 | 0.1570 | 0.1690 | 0.1690 | 22,467 |
May 08, 2024 | 0.2200 | 0.2200 | 0.1593 | 0.1740 | 0.1740 | 28,337 |
May 07, 2024 | 0.1390 | 0.2950 | 0.1370 | 0.2400 | 0.2400 | 416,105 |
May 06, 2024 | 0.0600 | 0.2464 | 0.0600 | 0.2464 | 0.2464 | 297,036 |
May 03, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
May 02, 2024 | 0.0760 | 0.0790 | 0.0695 | 0.0695 | 0.0695 | 23,547 |
May 01, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,666 |
Apr 30, 2024 | 0.0460 | 0.0790 | 0.0460 | 0.0790 | 0.0790 | 175,474 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,666 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 201 |
Apr 19, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 950 |
Apr 18, 2024 | 0.0591 | 0.0690 | 0.0591 | 0.0690 | 0.0690 | 8,090 |
Apr 17, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Apr 16, 2024 | 0.0547 | 0.0547 | 0.0410 | 0.0410 | 0.0410 | 2,100 |
Apr 15, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 6,500 |
Apr 12, 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Apr 11, 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Apr 10, 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 111 |
Apr 09, 2024 | 0.0500 | 0.0698 | 0.0500 | 0.0695 | 0.0695 | 42,610 |
Apr 08, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,080 |
Apr 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,010 |
Apr 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,228 |
Apr 01, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Mar 28, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Mar 27, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 300 |
Mar 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,030 |
Mar 25, 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 750 |
Mar 22, 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Mar 21, 2024 | 0.0303 | 0.0401 | 0.0303 | 0.0401 | 0.0401 | 2,100 |
Mar 20, 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Mar 19, 2024 | 0.0421 | 0.0421 | 0.0401 | 0.0401 | 0.0401 | 1,790 |
Mar 18, 2024 | 0.0301 | 0.0350 | 0.0301 | 0.0350 | 0.0350 | 538 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0255 | 0.0255 | 0.0255 | 70,414 |
Mar 14, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
Mar 13, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 450 |
Mar 12, 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
Mar 11, 2024 | 0.0383 | 0.0738 | 0.0383 | 0.0738 | 0.0738 | 203 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,350 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,511 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 05, 2024 | 0.0599 | 0.0689 | 0.0599 | 0.0600 | 0.0600 | 49,222 |
Mar 04, 2024 | 0.0475 | 0.0544 | 0.0455 | 0.0544 | 0.0544 | 5,341 |
Mar 01, 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 235 |
Feb 29, 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Feb 28, 2024 | 0.0510 | 0.0544 | 0.0505 | 0.0505 | 0.0505 | 15,847 |
Feb 27, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 26, 2024 | 0.0680 | 0.0680 | 0.0455 | 0.0510 | 0.0510 | 8,316 |
Feb 23, 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 612 |
Feb 22, 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
Feb 21, 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0593 | 0.0593 | 1,652 |
Feb 20, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Feb 16, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,006 |
Feb 15, 2024 | 0.0591 | 0.0680 | 0.0591 | 0.0660 | 0.0660 | 8,018 |
Feb 14, 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 11,001 |
Feb 13, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
Feb 12, 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 1,257 |
Feb 09, 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 451 |
Feb 08, 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 1,435 |
Feb 07, 2024 | 0.0520 | 0.0520 | 0.0513 | 0.0513 | 0.0513 | 69,528 |
Feb 06, 2024 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 801 |
Feb 05, 2024 | 0.0558 | 0.0558 | 0.0520 | 0.0520 | 0.0520 | 3,250 |
Feb 02, 2024 | 0.0589 | 0.0664 | 0.0589 | 0.0664 | 0.0664 | 11,928 |
Feb 01, 2024 | 0.0615 | 0.0664 | 0.0615 | 0.0664 | 0.0664 | 60,100 |
Jan 31, 2024 | 0.0554 | 0.0597 | 0.0554 | 0.0597 | 0.0597 | 10,281 |
Jan 30, 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 1,692 |
Jan 29, 2024 | 0.0530 | 0.0553 | 0.0511 | 0.0537 | 0.0537 | 8,081 |
Jan 26, 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
Jan 25, 2024 | 0.0553 | 0.0553 | 0.0509 | 0.0509 | 0.0509 | 4,525 |
Jan 24, 2024 | 0.0534 | 0.0670 | 0.0534 | 0.0597 | 0.0597 | 19,081 |
Jan 23, 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 100 |
Jan 22, 2024 | 0.0492 | 0.0597 | 0.0492 | 0.0530 | 0.0530 | 520 |
Jan 19, 2024 | 0.0646 | 0.0690 | 0.0591 | 0.0670 | 0.0670 | 23,356 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,011 |
Jan 16, 2024 | 0.0560 | 0.0700 | 0.0491 | 0.0700 | 0.0700 | 14,837 |
Jan 12, 2024 | 0.0665 | 0.0690 | 0.0665 | 0.0690 | 0.0690 | 1,110 |
Jan 11, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 8,255 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,011 |
Jan 08, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 23,771 |
Jan 05, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0630 | 0.0630 | 20,196 |
Jan 04, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 29,289 |
Jan 03, 2024 | 0.0728 | 0.0840 | 0.0560 | 0.0830 | 0.0830 | 28,971 |
Jan 02, 2024 | 0.0541 | 0.0680 | 0.0541 | 0.0680 | 0.0680 | 31,332 |
Dec 29, 2023 | 0.0700 | 0.0705 | 0.0541 | 0.0705 | 0.0705 | 7,699 |
Dec 28, 2023 | 0.0641 | 0.0705 | 0.0641 | 0.0705 | 0.0705 | 3,362 |
Dec 27, 2023 | 0.0535 | 0.0600 | 0.0535 | 0.0600 | 0.0600 | 5,375 |
Dec 26, 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 17,086 |
Dec 22, 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 170 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0625 | 0.0800 | 0.0800 | 5,771 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,711 |
Dec 19, 2023 | 0.0888 | 0.0889 | 0.0888 | 0.0889 | 0.0889 | 5,869 |
Dec 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,427 |
Dec 15, 2023 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |