Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,500 |
Jun 12, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 364,389 |
Jun 11, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 111,686 |
Jun 07, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 168,876 |
Jun 06, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 868,169 |
Jun 05, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 480,726 |
Jun 04, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 349,486 |
Jun 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 242,235 |
May 31, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 75,054 |
May 30, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 569,842 |
May 29, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 297,921 |
May 28, 2024 | 0.0500 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 730,826 |
May 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,363 |
May 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 432,785 |
May 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,000 |
May 22, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 238,001 |
May 21, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 169,024 |
May 20, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 152,997 |
May 17, 2024 | 0.0490 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 303,590 |
May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,604 |
May 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 14, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 99,000 |
May 13, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
May 10, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 42,442 |
May 09, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50,000 |
May 08, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 140,000 |
May 07, 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 570,460 |
May 06, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 443,161 |
May 03, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
May 02, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 36,357 |
May 01, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 112,000 |
Apr 30, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Apr 29, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Apr 26, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 241,832 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 7,600 |
Apr 23, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,517 |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 175,054 |
Apr 19, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 98,648 |
Apr 18, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 228,689 |
Apr 17, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 193,873 |
Apr 16, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 328,086 |
Apr 15, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 292,824 |
Apr 12, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 11, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 10, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 34,500 |
Apr 09, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Apr 08, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 346,215 |
Apr 05, 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 1,514,648 |
Apr 04, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Apr 03, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Apr 02, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 28, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 27, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,269 |
Mar 26, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 25, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 22, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 21, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Mar 20, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 147,858 |
Mar 19, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 18, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 104,003 |
Mar 15, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 207,877 |
Mar 14, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,314 |
Mar 13, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 26,548 |
Mar 12, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 138,270 |
Mar 11, 2024 | 0.0470 | 0.0570 | 0.0400 | 0.0440 | 0.0440 | 1,206,859 |
Mar 08, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 07, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 06, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,800 |
Mar 05, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,252 |
Mar 04, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 01, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 124,218 |
Feb 29, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 27, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 26, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 120,000 |
Feb 23, 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 150,000 |
Feb 22, 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 11,276 |
Feb 21, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Feb 20, 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 137,955 |
Feb 19, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 16, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 14, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 13, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 157 |
Feb 12, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 126,211 |
Feb 09, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 109,800 |
Feb 08, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 44,500 |
Feb 07, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 316,742 |
Feb 06, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 15,000 |
Feb 05, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 69,432 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,039 |
Feb 01, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 31, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 39,000 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,975 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,771 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0560 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 145,550 |
Jan 22, 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 130,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |