Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 343,223 |
Apr 16, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 86,004 |
Apr 15, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 288,765 |
Apr 12, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 181,319 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 175,503 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 135,309 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 27,678 |
Apr 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 179,674 |
Apr 05, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 158,115 |
Apr 04, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 828,213 |
Apr 03, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 19,512 |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 183,742 |
Apr 01, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 236,093 |
Mar 28, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 160,605 |
Mar 27, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 56,388 |
Mar 26, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 285,588 |
Mar 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,216 |
Mar 22, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 39,699 |
Mar 21, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 321,777 |
Mar 20, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 89,226 |
Mar 19, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 409,275 |
Mar 18, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 876,822 |
Mar 15, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 41,285 |
Mar 14, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 82,253 |
Mar 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 48,106 |
Mar 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 146,314 |
Mar 11, 2024 | 0.1050 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 1,334,274 |
Mar 08, 2024 | 0.0950 | 0.1450 | 0.0950 | 0.1000 | 0.1000 | 1,979,998 |
Mar 07, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 127,222 |
Mar 06, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0950 | 0.0950 | 926,192 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 34,000 |
Mar 04, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 149,500 |
Mar 01, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 69,050 |
Feb 29, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 194,369 |
Feb 28, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 225,852 |
Feb 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 55,010 |
Feb 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 192,603 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 350,400 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,026 |
Feb 21, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 104,350 |
Feb 20, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 487,703 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 217,000 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 11,000 |
Feb 14, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 355,500 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,986 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 163,046 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 152,153 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 128,000 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 172,952 |
Feb 06, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 17,668 |
Feb 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 368,088 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 292,887 |
Feb 01, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 36,922 |
Jan 31, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 38,000 |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 109,726 |
Jan 29, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 87,648 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,244 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 119,600 |
Jan 24, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 148,012 |
Jan 23, 2024 | 0.0650 | 0.0900 | 0.0650 | 0.0850 | 0.0850 | 558,000 |
Jan 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 83,221 |
Jan 19, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 151,150 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 253,015 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 113,440 |
Jan 16, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 279,000 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 29,025 |
Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,009 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 137,111 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 62,001 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jan 05, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 119,000 |
Jan 04, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 134,001 |
Jan 03, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 21,000 |
Jan 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 43,000 |
Dec 29, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 117,360 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 77,500 |
Dec 22, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 87,500 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 94,377 |
Dec 20, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 282,000 |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 58,000 |
Dec 18, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 8,000 |
Dec 15, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 162,469 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,500 |
Dec 13, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 85,400 |
Dec 12, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,592 |
Dec 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Dec 08, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 79,166 |
Dec 07, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 6,000 |
Dec 06, 2023 | 0.0600 | 0.0650 | 0.0450 | 0.0550 | 0.0550 | 268,910 |
Dec 05, 2023 | 0.0600 | 0.0800 | 0.0500 | 0.0550 | 0.0550 | 610,066 |
Dec 04, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 283,318 |
Dec 01, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 66,600 |
Nov 30, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
Nov 29, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Nov 28, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 141,296 |
Nov 27, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 258,300 |
Nov 24, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Nov 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |