Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 18,250 |
May 06, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 97,488 |
May 03, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 57,043 |
May 02, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 65,835 |
May 01, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 30, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 29, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 130,000 |
Apr 26, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 44,812 |
Apr 24, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 23, 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0430 | 0.0430 | 299,307 |
Apr 22, 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 105,000 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,000 |
Apr 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 77,000 |
Apr 17, 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 186,787 |
Apr 16, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,100 |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,509 |
Apr 11, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 378,100 |
Apr 10, 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 469,130 |
Apr 09, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 109,769 |
Apr 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 05, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 55,570 |
Apr 04, 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0460 | 0.0460 | 101,137 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,451 |
Mar 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 19,584 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,751 |
Mar 26, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 25, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 22, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 21, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 20, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,433 |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 77,682 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 59,355 |
Mar 15, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 14, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 40,000 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,079 |
Mar 06, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 8 |
Mar 05, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 12,452 |
Mar 04, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 6 |
Mar 01, 2024 | 0.0640 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 27,605 |
Feb 29, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 76,752 |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,354 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 0.0640 | 50,000 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3 |
Feb 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 20, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 75,702 |
Feb 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Feb 15, 2024 | 0.0770 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 67,000 |
Feb 14, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 13, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 12, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 09, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 08, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 7,628 |
Feb 07, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Feb 06, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 27,629 |
Feb 05, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 78,439 |
Feb 02, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 164,365 |
Feb 01, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 31, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 30, 2024 | 0.0780 | 0.0780 | 0.0670 | 0.0670 | 0.0670 | 311,323 |
Jan 29, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 25, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 24, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 23, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 25,199 |
Jan 22, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 26,900 |
Jan 19, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 18, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 30,001 |
Jan 17, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 40,000 |
Jan 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6 |
Jan 12, 2024 | 0.0875 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
Jan 11, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 5,333 |
Jan 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 09, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,500 |
Jan 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,636 |
Jan 05, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Jan 04, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Jan 03, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 12,195 |
Jan 02, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 24,711 |
Dec 29, 2023 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 96,593 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 22, 2023 | 0.0650 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 375,822 |
Dec 21, 2023 | 0.0600 | 0.0650 | 0.0590 | 0.0650 | 0.0650 | 66,848 |
Dec 20, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 224,044 |
Dec 19, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 64,090 |
Dec 18, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 42,752 |
Dec 15, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,700 |
Dec 14, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,030 |
Dec 13, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 23,508 |
Dec 12, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 207,974 |
Dec 11, 2023 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 170,003 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |