Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0575 | 0.0595 | 0.0450 | 0.0450 | 0.0450 | 81,647 |
May 02, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | - |
Apr 30, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Apr 29, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Apr 26, 2024 | 0.0615 | 0.0735 | 0.0615 | 0.0735 | 0.0735 | 30,000 |
Apr 25, 2024 | 0.0615 | 0.0780 | 0.0615 | 0.0780 | 0.0780 | 4,040 |
Apr 24, 2024 | 0.0665 | 0.0665 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 23, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 22, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 19, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 18, 2024 | 0.0665 | 0.0670 | 0.0665 | 0.0670 | 0.0670 | 1,000 |
Apr 17, 2024 | 0.0665 | 0.0685 | 0.0665 | 0.0685 | 0.0685 | 150 |
Apr 16, 2024 | 0.0665 | 0.0670 | 0.0665 | 0.0670 | 0.0670 | 5,000 |
Apr 15, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 12, 2024 | 0.0655 | 0.0660 | 0.0655 | 0.0660 | 0.0660 | - |
Apr 11, 2024 | 0.0655 | 0.0700 | 0.0655 | 0.0700 | 0.0700 | 954 |
Apr 10, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 199,850 |
Apr 09, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | - |
Apr 08, 2024 | 0.0495 | 0.0660 | 0.0495 | 0.0640 | 0.0640 | 28,600 |
Apr 05, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Apr 04, 2024 | 0.0470 | 0.0495 | 0.0470 | 0.0495 | 0.0495 | - |
Apr 03, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 02, 2024 | 0.0470 | 0.0660 | 0.0470 | 0.0660 | 0.0660 | 1,400 |
Mar 28, 2024 | 0.0432 | 0.0532 | 0.0432 | 0.0532 | 0.0532 | - |
Mar 27, 2024 | 0.0434 | 0.0450 | 0.0434 | 0.0450 | 0.0450 | - |
Mar 26, 2024 | 0.0434 | 0.0604 | 0.0432 | 0.0604 | 0.0604 | 21,000 |
Mar 25, 2024 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Mar 22, 2024 | 0.0440 | 0.0528 | 0.0440 | 0.0528 | 0.0528 | 2,500 |
Mar 21, 2024 | 0.0434 | 0.0436 | 0.0434 | 0.0436 | 0.0436 | 30,000 |
Mar 20, 2024 | 0.0456 | 0.0492 | 0.0456 | 0.0492 | 0.0492 | 4,453 |
Mar 19, 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
Mar 18, 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
Mar 15, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 14, 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
Mar 13, 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
Mar 12, 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
Mar 11, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 08, 2024 | 0.0470 | 0.0622 | 0.0470 | 0.0622 | 0.0622 | 10,000 |
Mar 07, 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0492 | 0.0492 | 0.0492 | - |
Mar 05, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 50,000 |
Mar 04, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Mar 01, 2024 | 0.0470 | 0.0658 | 0.0470 | 0.0658 | 0.0658 | 1,000 |
Feb 29, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Feb 28, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Feb 27, 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 2,000 |
Feb 26, 2024 | 0.0502 | 0.0600 | 0.0502 | 0.0600 | 0.0600 | 29,000 |
Feb 23, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Feb 22, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Feb 21, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Feb 20, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Feb 19, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Feb 16, 2024 | 0.0518 | 0.0518 | 0.0502 | 0.0502 | 0.0502 | 1,000 |
Feb 15, 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
Feb 14, 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0570 | 0.0570 | 52,000 |
Feb 13, 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
Feb 12, 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | - |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 05, 2024 | 0.0500 | 0.0502 | 0.0500 | 0.0502 | 0.0502 | 20 |
Feb 02, 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Feb 01, 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 30, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 29, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 26, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Jan 25, 2024 | 0.0500 | 0.0566 | 0.0500 | 0.0566 | 0.0566 | 10,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 11,500 |
Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 10, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 9,500 |
Jan 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 05, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 04, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 03, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 29, 2023 | 0.0480 | 0.0484 | 0.0480 | 0.0484 | 0.0484 | 51,990 |
Dec 28, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 27, 2023 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Dec 22, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 21, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 20, 2023 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
Dec 19, 2023 | 0.0504 | 0.0504 | 0.0500 | 0.0500 | 0.0500 | 18,600 |
Dec 18, 2023 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Dec 15, 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0458 | 0.0458 | 0.0458 | - |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 11, 2023 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
Dec 08, 2023 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |