Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 44,000 |
May 20, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 178,200 |
May 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 257,000 |
May 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 179,800 |
May 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 368,600 |
May 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 288,200 |
May 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 553,500 |
May 10, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 281,800 |
May 09, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 289,900 |
May 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 249,600 |
May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 265,600 |
May 06, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 147,800 |
May 03, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 241,900 |
May 02, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 499,100 |
May 01, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 726,500 |
Apr 30, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 1,937,600 |
Apr 29, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 29,600 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 79,200 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,600 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,500 |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,800 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 87,300 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 274,500 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,600 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
Apr 15, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 153,800 |
Apr 12, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 291,200 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 539,900 |
Apr 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,900 |
Apr 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,200 |
Apr 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 256,200 |
Apr 05, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 259,000 |
Apr 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 334,900 |
Apr 03, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 758,100 |
Apr 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 172,700 |
Apr 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,900 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,459,800 |
Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 174,200 |
Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 230,400 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 193,600 |
Mar 22, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 644,900 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 187,600 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 53,000 |
Mar 19, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 435,600 |
Mar 18, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 305,500 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,000 |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,300 |
Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,400 |
Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,500 |
Mar 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 162,300 |
Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,500 |
Mar 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 328,300 |
Mar 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 162,900 |
Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 348,000 |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,126,700 |
Mar 01, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 337,100 |
Feb 29, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 62,300 |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 114,700 |
Feb 27, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 141,700 |
Feb 26, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 57,400 |
Feb 23, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 104,100 |
Feb 22, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 306,200 |
Feb 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 215,600 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 180,600 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,600 |
Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,300 |
Feb 14, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 113,800 |
Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 206,000 |
Feb 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 128,000 |
Feb 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 83,500 |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 451,700 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 438,100 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 233,500 |
Feb 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400,600 |
Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 286,200 |
Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 676,300 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,400 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 111,800 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 125,700 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 177,200 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,800 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,300 |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 114,500 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,200 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 113,900 |
Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 420,100 |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 117,700 |
Jan 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269,700 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 226,300 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 98,700 |
Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 131,500 |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,500 |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,400 |
Jan 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 42,800 |
Jan 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,300 |
Jan 03, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 427,500 |
Jan 02, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 198,800 |
Dec 29, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 550,000 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 141,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |