Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 529,837 |
Jun 20, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 78,324 |
Jun 19, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 120,000 |
Jun 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 13, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 111,800 |
Jun 12, 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 351,473 |
Jun 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,088 |
Jun 07, 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0450 | 0.0450 | 172,511 |
Jun 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Jun 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 17,155 |
Jun 04, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 300 |
Jun 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,097 |
May 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
May 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
May 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
May 23, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 110,362 |
May 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,864,000 |
May 21, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0650 | 0.0650 | 423,515 |
May 20, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 14,130 |
May 17, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
May 16, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,000 |
May 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
May 07, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
May 06, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
May 03, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
May 02, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
May 01, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Apr 30, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 60,436 |
Apr 29, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 7,359 |
Apr 26, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Apr 24, 2024 | 0.0750 | 0.0830 | 0.0750 | 0.0830 | 0.0830 | 3,300 |
Apr 23, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 3,662 |
Apr 22, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 1,270 |
Apr 19, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 30,904 |
Apr 18, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 77,520 |
Apr 17, 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 69,395 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,040 |
Apr 15, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Apr 12, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 54,000 |
Apr 11, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 815 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,183 |
Apr 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 7,297 |
Apr 03, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Apr 02, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Mar 28, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Mar 27, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Mar 26, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 5,376 |
Mar 25, 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0940 | 0.0940 | 103,116 |
Mar 22, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 21, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Mar 20, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 17,168 |
Mar 19, 2024 | 0.0940 | 0.1050 | 0.0940 | 0.1050 | 0.1050 | 14,914 |
Mar 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 64,888 |
Mar 15, 2024 | 0.0780 | 0.0780 | 0.0620 | 0.0700 | 0.0700 | 25,070 |
Mar 14, 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 16,380 |
Mar 13, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,327 |
Mar 12, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 52,866 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 08, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 76,016 |
Mar 07, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 66,932 |
Mar 06, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 12,558 |
Mar 05, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Mar 04, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 331 |
Mar 01, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 2,000 |
Feb 29, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 2,000 |
Feb 28, 2024 | 0.0810 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 8,555 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 384 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,574 |
Feb 22, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0840 | 0.0840 | 25,926 |
Feb 21, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 20, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 19, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 16, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 26,767 |
Feb 14, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 244,136 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,227 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 06, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 117,264 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,227 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,450 |
Feb 01, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 8,255 |
Jan 30, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 51,745 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |