Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 108,500 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 60,500 |
Apr 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 218,000 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0450 | 0.0450 | 699,000 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 178,000 |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 132,000 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 74,135 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 17,850 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 126,370 |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
Apr 11, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 162,001 |
Apr 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 111,050 |
Apr 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,935 |
Apr 05, 2024 | 0.0550 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 369,000 |
Apr 04, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 310,050 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 64,000 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 392,000 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 361,522 |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 152,600 |
Mar 27, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 540,000 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,015 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 27,500 |
Mar 21, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 96,005 |
Mar 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 6,000 |
Mar 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 43,000 |
Mar 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,100 |
Mar 13, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 343,000 |
Mar 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 201,000 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 335,000 |
Mar 08, 2024 | 0.0650 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 262,000 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 105,100 |
Mar 06, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 132,500 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 57,000 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 50,716 |
Feb 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 355,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
Feb 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 100,000 |
Feb 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 14,727 |
Feb 23, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 63,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 722,900 |
Feb 20, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 196,000 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 37,130 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 288,500 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 796,000 |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Feb 12, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 75,400 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 39,493 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 235,000 |
Feb 07, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Feb 06, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Feb 02, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 167,000 |
Feb 01, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 79,000 |
Jan 31, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 81,400 |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 140,000 |
Jan 29, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 35,000 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,111 |
Jan 25, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 207,500 |
Jan 24, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
Jan 23, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 322,700 |
Jan 22, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 138,000 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 360,000 |
Jan 18, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 29,000 |
Jan 17, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 377,375 |
Jan 16, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 743,000 |
Jan 15, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 109,275 |
Jan 12, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 1,379,899 |
Jan 11, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 321,550 |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 308,500 |
Jan 09, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 233,500 |
Jan 08, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 17,340 |
Jan 05, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 78,500 |
Jan 04, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 119,166 |
Jan 03, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 235,000 |
Jan 02, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 102,382 |
Dec 29, 2023 | 0.1100 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 258,700 |
Dec 28, 2023 | 0.1100 | 0.1250 | 0.1100 | 0.1250 | 0.1250 | 14,000 |
Dec 27, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 138,500 |
Dec 22, 2023 | 0.1100 | 0.1300 | 0.1100 | 0.1150 | 0.1150 | 198,000 |
Dec 21, 2023 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 644,385 |
Dec 20, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 455,483 |
Dec 19, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 447,900 |
Dec 18, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 74,000 |
Dec 15, 2023 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 127,500 |
Dec 14, 2023 | 0.1150 | 0.1400 | 0.1150 | 0.1250 | 0.1250 | 229,000 |
Dec 13, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 24,200 |
Dec 12, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 102,500 |
Dec 11, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 36,000 |
Dec 08, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 193,500 |
Dec 07, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 73,070 |
Dec 06, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 82,140 |
Dec 05, 2023 | 0.1500 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 179,500 |
Dec 04, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1550 | 0.1550 | 198,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |