Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.0332 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 78,000 |
Mar 26, 2024 | 0.0331 | 0.0331 | 0.0300 | 0.0318 | 0.0318 | 1,400 |
Mar 25, 2024 | 0.0300 | 0.0319 | 0.0300 | 0.0319 | 0.0319 | 25,000 |
Mar 22, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Mar 21, 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 3,971 |
Mar 20, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Mar 19, 2024 | 0.0256 | 0.0256 | 0.0230 | 0.0230 | 0.0230 | 200 |
Mar 18, 2024 | 0.0256 | 0.0256 | 0.0212 | 0.0212 | 0.0212 | 21,080 |
Mar 15, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Mar 14, 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
Mar 13, 2024 | 0.0275 | 0.0300 | 0.0247 | 0.0247 | 0.0247 | 64,173 |
Mar 12, 2024 | 0.0299 | 0.0300 | 0.0299 | 0.0300 | 0.0300 | 30,000 |
Mar 11, 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
Mar 08, 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 775 |
Mar 07, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 902 |
Mar 06, 2024 | 0.0239 | 0.0250 | 0.0239 | 0.0250 | 0.0250 | 50,262 |
Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 04, 2024 | 0.0265 | 0.0266 | 0.0200 | 0.0200 | 0.0200 | 5,500 |
Mar 01, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Feb 29, 2024 | 0.0240 | 0.0265 | 0.0152 | 0.0265 | 0.0265 | 2,525 |
Feb 28, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Feb 27, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Feb 26, 2024 | 0.0140 | 0.0269 | 0.0140 | 0.0269 | 0.0269 | 126,420 |
Feb 23, 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
Feb 22, 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
Feb 21, 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 185 |
Feb 20, 2024 | 0.0179 | 0.0179 | 0.0157 | 0.0179 | 0.0179 | 491,975 |
Feb 16, 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 3,100 |
Feb 15, 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
Feb 14, 2024 | 0.0208 | 0.0208 | 0.0157 | 0.0157 | 0.0157 | 1,720 |
Feb 13, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Feb 12, 2024 | 0.0256 | 0.0370 | 0.0256 | 0.0370 | 0.0370 | 680 |
Feb 09, 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 250 |
Feb 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,687 |
Feb 07, 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
Feb 06, 2024 | 0.0190 | 0.0249 | 0.0100 | 0.0248 | 0.0248 | 85,414 |
Feb 05, 2024 | 0.0214 | 0.0299 | 0.0200 | 0.0299 | 0.0299 | 88,100 |
Feb 02, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Feb 01, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jan 31, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jan 30, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,500 |
Jan 29, 2024 | 0.0272 | 0.0272 | 0.0250 | 0.0250 | 0.0250 | 5,324 |
Jan 26, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 25, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 24, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 23, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 22, 2024 | 0.0342 | 0.0390 | 0.0294 | 0.0390 | 0.0390 | 3,500 |
Jan 19, 2024 | 0.0300 | 0.0300 | 0.0294 | 0.0295 | 0.0295 | 17,000 |
Jan 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 17, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 16, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 12, 2024 | 0.0294 | 0.0390 | 0.0294 | 0.0390 | 0.0390 | 6,535 |
Jan 11, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 10, 2024 | 0.0241 | 0.0390 | 0.0241 | 0.0390 | 0.0390 | 650 |
Jan 09, 2024 | 0.0293 | 0.0390 | 0.0293 | 0.0390 | 0.0390 | 17,219 |
Jan 08, 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
Jan 05, 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 4,701 |
Jan 04, 2024 | 0.0360 | 0.0392 | 0.0350 | 0.0392 | 0.0392 | 17,100 |
Jan 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23,592 |
Jan 02, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Dec 29, 2023 | 0.0305 | 0.0305 | 0.0280 | 0.0280 | 0.0280 | 17,000 |
Dec 28, 2023 | 0.0315 | 0.0315 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Dec 27, 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 11,000 |
Dec 26, 2023 | 0.0305 | 0.0305 | 0.0211 | 0.0211 | 0.0211 | 2,002 |
Dec 22, 2023 | 0.0220 | 0.0220 | 0.0219 | 0.0220 | 0.0220 | 41,990 |
Dec 21, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Dec 20, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 5,504 |
Dec 19, 2023 | 0.0257 | 0.0325 | 0.0214 | 0.0250 | 0.0250 | 21,045 |
Dec 18, 2023 | 0.0305 | 0.0306 | 0.0212 | 0.0212 | 0.0212 | 1,650 |
Dec 15, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 14, 2023 | 0.0235 | 0.0260 | 0.0235 | 0.0260 | 0.0260 | 10,125 |
Dec 13, 2023 | 0.0260 | 0.0260 | 0.0200 | 0.0210 | 0.0210 | 79,345 |
Dec 12, 2023 | 0.0240 | 0.0313 | 0.0240 | 0.0260 | 0.0260 | 114,530 |
Dec 11, 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 3,025 |
Dec 08, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,350 |
Dec 07, 2023 | 0.0364 | 0.0369 | 0.0300 | 0.0300 | 0.0300 | 862 |
Dec 06, 2023 | 0.0351 | 0.0351 | 0.0230 | 0.0230 | 0.0230 | 17,576 |
Dec 05, 2023 | 0.0391 | 0.0395 | 0.0351 | 0.0395 | 0.0395 | 16,663 |
Dec 04, 2023 | 0.0351 | 0.0391 | 0.0351 | 0.0351 | 0.0351 | 3,818 |
Dec 01, 2023 | 0.0430 | 0.0430 | 0.0370 | 0.0370 | 0.0370 | 65,686 |
Nov 30, 2023 | 0.0474 | 0.0497 | 0.0370 | 0.0497 | 0.0497 | 75,900 |
Nov 29, 2023 | 0.0474 | 0.0498 | 0.0415 | 0.0415 | 0.0415 | 26,300 |
Nov 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200 |
Nov 27, 2023 | 0.0230 | 0.0450 | 0.0230 | 0.0400 | 0.0400 | 25,200 |
Nov 24, 2023 | 0.0523 | 0.0523 | 0.0400 | 0.0400 | 0.0400 | 26,888 |
Nov 22, 2023 | 0.0180 | 0.0498 | 0.0180 | 0.0498 | 0.0498 | 65,620 |
Nov 21, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Nov 20, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 780 |
Nov 17, 2023 | 0.0327 | 0.0327 | 0.0255 | 0.0255 | 0.0255 | 10,200 |
Nov 16, 2023 | 0.0273 | 0.0273 | 0.0270 | 0.0270 | 0.0270 | 25,667 |
Nov 15, 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 955 |
Nov 14, 2023 | 0.0361 | 0.0475 | 0.0335 | 0.0335 | 0.0335 | 98,177 |
Nov 13, 2023 | 0.0360 | 0.0388 | 0.0272 | 0.0272 | 0.0272 | 38,142 |
Nov 10, 2023 | 0.0381 | 0.0456 | 0.0335 | 0.0340 | 0.0340 | 147,256 |
Nov 09, 2023 | 0.0290 | 0.0470 | 0.0250 | 0.0470 | 0.0470 | 473,230 |
Nov 08, 2023 | 0.0260 | 0.0300 | 0.0152 | 0.0300 | 0.0300 | 228,861 |
Nov 07, 2023 | 0.0202 | 0.0262 | 0.0202 | 0.0262 | 0.0262 | 28,214 |
Nov 06, 2023 | 0.0320 | 0.0325 | 0.0152 | 0.0156 | 0.0156 | 211,936 |
Nov 03, 2023 | 0.0266 | 0.0370 | 0.0266 | 0.0338 | 0.0338 | 52,000 |
Nov 02, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |