Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13,000 |
Apr 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 82,000 |
Apr 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 392,000 |
Apr 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13,500 |
Apr 25, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 34,000 |
Apr 24, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 73,000 |
Apr 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
Apr 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20,000 |
Apr 19, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 14,000 |
Apr 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30,000 |
Apr 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Apr 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 51,000 |
Apr 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Apr 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3,000 |
Apr 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,221,000 |
Apr 10, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 33,000 |
Apr 09, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Apr 08, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 29,300 |
Apr 05, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 44,700 |
Apr 04, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 249,200 |
Apr 03, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 102,000 |
Apr 02, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 171,300 |
Apr 01, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9,000 |
Mar 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 134,500 |
Mar 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40,000 |
Mar 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 500 |
Mar 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23,000 |
Mar 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 29,000 |
Mar 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25,000 |
Mar 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40,000 |
Mar 14, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 103,500 |
Mar 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 70,000 |
Mar 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Mar 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 183,000 |
Mar 08, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4,000 |
Mar 07, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 06, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23,000 |
Mar 05, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30,000 |
Mar 04, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 01, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 85,000 |
Feb 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
Feb 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6,500 |
Feb 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Feb 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Feb 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 179,600 |
Feb 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9,000 |
Feb 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Feb 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 34,000 |
Feb 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 37,000 |
Feb 09, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Feb 08, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Feb 07, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 162,500 |
Feb 06, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 05, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 120,000 |
Feb 02, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 01, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Jan 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 140,000 |
Jan 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23,000 |
Jan 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 127,500 |
Jan 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,000 |
Jan 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 |
Jan 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6,000 |
Jan 19, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 101,000 |
Jan 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 |
Jan 17, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 60,200 |
Jan 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,000 |
Jan 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 09, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 08, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 05, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 04, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,000 |
Jan 03, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 02, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4,500 |
Dec 29, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32,500 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43,000 |
Dec 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39,000 |
Dec 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39,000 |
Dec 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 38,900 |
Dec 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 14, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
Dec 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,000 |
Dec 12, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 60,000 |
Dec 11, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11,000 |
Dec 08, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |