Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,500 |
May 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 115,100 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Apr 30, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 79,200 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 83,400 |
Apr 26, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 183,700 |
Apr 25, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 137,700 |
Apr 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 103,000 |
Apr 23, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 282,900 |
Apr 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 101,600 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 300,000 |
Apr 18, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 741,300 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Apr 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 91,500 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,000 |
Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,000 |
Apr 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,000 |
Apr 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 59,500 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 349,300 |
Apr 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 103,000 |
Apr 01, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 624,300 |
Mar 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,100 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,900 |
Mar 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,000 |
Mar 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,000 |
Mar 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,700 |
Mar 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 173,600 |
Mar 20, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 108,400 |
Mar 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,144,300 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 82,800 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Mar 13, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 86,600 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 240,500 |
Mar 11, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 213,300 |
Mar 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 776,500 |
Mar 07, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,000 |
Mar 06, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 195,800 |
Mar 05, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 88,100 |
Mar 04, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 146,900 |
Mar 01, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 325,600 |
Feb 29, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 152,200 |
Feb 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 55,700 |
Feb 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 240,500 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,800 |
Feb 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 483,900 |
Feb 22, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 5,045,300 |
Feb 21, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
Feb 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 172,900 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 332,200 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 411,200 |
Feb 14, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 378,800 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 266,000 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 7,400 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 239,700 |
Feb 08, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 304,200 |
Feb 07, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 239,300 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 693,700 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 24,100 |
Feb 02, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 85,100 |
Feb 01, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 45,000 |
Jan 31, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 132,800 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 173,100 |
Jan 29, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 238,500 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 135,300 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 4,500 |
Jan 24, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 48,700 |
Jan 23, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 185,000 |
Jan 22, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 583,100 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 88,400 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 281,100 |
Jan 17, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 552,600 |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 164,100 |
Jan 15, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 42,800 |
Jan 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,500 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 150,300 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 200,500 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 252,400 |
Jan 08, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 49,500 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 43,900 |
Jan 04, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 210,000 |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 133,000 |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 142,600 |
Dec 29, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 396,100 |
Dec 28, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 402,200 |
Dec 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 171,100 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 89,200 |
Dec 21, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 119,000 |
Dec 20, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 322,100 |
Dec 19, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 501,300 |
Dec 18, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 638,900 |
Dec 15, 2023 | 0.0800 | 0.0950 | 0.0700 | 0.0900 | 0.0900 | 1,338,400 |
Dec 14, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 1,041,900 |
Dec 13, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 250,100 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Dec 11, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 182,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |