Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 02, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 167,000 |
May 01, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 153,000 |
Apr 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Apr 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,333 |
Apr 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 24, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 87,000 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Apr 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 109,200 |
Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
Apr 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 87,000 |
Apr 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 205,000 |
Apr 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
Apr 12, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 225,135 |
Apr 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 94,000 |
Apr 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 29,000 |
Apr 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 198,500 |
Apr 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 27,000 |
Apr 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 13,000 |
Apr 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Apr 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,000 |
Mar 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 170,000 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,186 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Mar 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Mar 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,500 |
Mar 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 200,000 |
Mar 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,000 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 305,500 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Mar 04, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 344,000 |
Mar 01, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 398,500 |
Feb 29, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 150,750 |
Feb 28, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 120,000 |
Feb 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 153,000 |
Feb 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 118,000 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 116,500 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,001 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,001 |
Feb 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 170,000 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,307 |
Feb 13, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 55,000 |
Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Feb 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Feb 08, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 263,000 |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Feb 06, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 60,000 |
Feb 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Feb 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,163 |
Feb 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Jan 31, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 43,000 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jan 29, 2024 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 401,000 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,500 |
Jan 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,760 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 126,100 |
Jan 15, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 144,500 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
Jan 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 339,800 |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,400 |
Jan 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 04, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 106,000 |
Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
Jan 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Dec 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
Dec 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,750 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 27,500 |
Dec 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 162,500 |
Dec 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Dec 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 12, 2023 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 320,000 |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |