Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.3000 | 0.3200 | 0.2882 | 0.2950 | 0.2950 | 50,934 |
May 02, 2024 | 0.2800 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 87,823 |
May 01, 2024 | 0.7500 | 0.7500 | 0.2200 | 0.2800 | 0.2800 | 104,752 |
Apr 30, 2024 | 0.1800 | 0.8100 | 0.1800 | 0.8100 | 0.8100 | 79,195 |
Apr 29, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 53,510 |
Apr 26, 2024 | 0.1800 | 0.1928 | 0.1680 | 0.1928 | 0.1928 | 26,200 |
Apr 25, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 |
Apr 24, 2024 | 0.1845 | 0.2300 | 0.1540 | 0.1700 | 0.1700 | 21,900 |
Apr 23, 2024 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | 0.1700 | 26,664 |
Apr 22, 2024 | 0.1999 | 0.2100 | 0.1999 | 0.2100 | 0.2100 | 23,542 |
Apr 19, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,500 |
Apr 18, 2024 | 0.1800 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 17,508 |
Apr 17, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 17,000 |
Apr 16, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 29,000 |
Apr 15, 2024 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 40,454 |
Apr 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Apr 11, 2024 | 0.1900 | 0.2210 | 0.1900 | 0.2000 | 0.2000 | 47,385 |
Apr 10, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 31,900 |
Apr 09, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 |
Apr 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 17,900 |
Apr 05, 2024 | 0.2200 | 0.2500 | 0.1784 | 0.2000 | 0.2000 | 35,700 |
Apr 04, 2024 | 0.1650 | 0.2380 | 0.1650 | 0.2380 | 0.2380 | 25,450 |
Apr 03, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 14,340 |
Apr 02, 2024 | 0.2400 | 0.2400 | 0.2298 | 0.2298 | 0.2298 | 6,051 |
Apr 01, 2024 | 0.2000 | 0.2480 | 0.2000 | 0.2480 | 0.2480 | 4,000 |
Mar 28, 2024 | 0.1800 | 0.1800 | 0.1450 | 0.1450 | 0.1450 | 73,500 |
Mar 27, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Mar 26, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 19,800 |
Mar 25, 2024 | 0.2390 | 0.2500 | 0.1530 | 0.1600 | 0.1600 | 79,320 |
Mar 22, 2024 | 0.2580 | 0.2580 | 0.2480 | 0.2480 | 0.2480 | 5,648 |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.1940 | 0.1940 | 0.1940 | 36,815 |
Mar 20, 2024 | 0.2680 | 0.2680 | 0.1200 | 0.2215 | 0.2215 | 3,200 |
Mar 19, 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 1,000 |
Mar 18, 2024 | 0.2150 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 18,300 |
Mar 15, 2024 | 0.1700 | 0.2150 | 0.1700 | 0.2150 | 0.2150 | 30,250 |
Mar 14, 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 49,700 |
Mar 13, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 165 |
Mar 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,000 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.1750 | 0.1750 | 0.1750 | 1,200 |
Mar 08, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Mar 07, 2024 | 0.1800 | 0.2780 | 0.1800 | 0.1900 | 0.1900 | 30,500 |
Mar 06, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,850 |
Mar 05, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,400 |
Mar 04, 2024 | 0.2980 | 0.2980 | 0.1600 | 0.1800 | 0.1800 | 16,513 |
Mar 01, 2024 | 0.1600 | 0.2600 | 0.1600 | 0.2600 | 0.2600 | 23,499 |
Feb 29, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 19,300 |
Feb 28, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,026 |
Feb 27, 2024 | 0.2980 | 0.2980 | 0.2200 | 0.2200 | 0.2200 | 5,967 |
Feb 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Feb 23, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 31,000 |
Feb 22, 2024 | 0.2120 | 0.2120 | 0.2000 | 0.2000 | 0.2000 | 85,200 |
Feb 21, 2024 | 0.2890 | 0.2890 | 0.2500 | 0.2500 | 0.2500 | 11,984 |
Feb 20, 2024 | 0.2107 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 7,547 |
Feb 16, 2024 | 0.2783 | 0.2880 | 0.2783 | 0.2880 | 0.2880 | 1,040 |
Feb 15, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
Feb 14, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 22,000 |
Feb 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,293 |
Feb 12, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,675 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
Feb 08, 2024 | 0.3000 | 0.3000 | 0.2650 | 0.3000 | 0.3000 | 11,435 |
Feb 07, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 117,000 |
Feb 06, 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 11,500 |
Feb 05, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 20,395 |
Feb 02, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 3,880 |
Feb 01, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
Jan 31, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 40,743 |
Jan 30, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,300 |
Jan 29, 2024 | 0.3150 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 91,125 |
Jan 26, 2024 | 0.2800 | 0.3299 | 0.2800 | 0.3299 | 0.3299 | 138,550 |
Jan 25, 2024 | 0.5100 | 0.5380 | 0.2785 | 0.2785 | 0.2785 | 71,673 |
Jan 24, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 7,996 |
Jan 23, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Jan 22, 2024 | 0.3038 | 0.3450 | 0.3000 | 0.3450 | 0.3450 | 19,750 |
Jan 19, 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,470 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 11,001 |
Jan 17, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 15,050 |
Jan 16, 2024 | 0.3516 | 0.3516 | 0.3300 | 0.3400 | 0.3400 | 33,500 |
Jan 12, 2024 | 0.3300 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 53,296 |
Jan 11, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 33,000 |
Jan 10, 2024 | 0.3417 | 0.3417 | 0.3300 | 0.3300 | 0.3300 | 3,941 |
Jan 09, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 5,100 |
Jan 08, 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 18,365 |
Jan 05, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 20,100 |
Jan 04, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Jan 03, 2024 | 0.2900 | 0.3480 | 0.2900 | 0.3480 | 0.3480 | 30,300 |
Jan 02, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 17,409 |
Dec 29, 2023 | 0.3000 | 0.3480 | 0.3000 | 0.3480 | 0.3480 | 47,001 |
Dec 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 65,225 |
Dec 27, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 30,172 |
Dec 26, 2023 | 0.3390 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 30,125 |
Dec 22, 2023 | 0.2900 | 0.3400 | 0.2600 | 0.3400 | 0.3400 | 8,450 |
Dec 21, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Dec 20, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 14,460 |
Dec 19, 2023 | 0.3200 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 1,800 |
Dec 18, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 26,000 |
Dec 15, 2023 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 49,500 |
Dec 14, 2023 | 0.4997 | 0.4997 | 0.2800 | 0.3170 | 0.3170 | 150,036 |
Dec 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 25,395 |
Dec 12, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 3,750 |
Dec 11, 2023 | 0.3300 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 13,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |