Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0550 | 0.0556 | 0.0550 | 0.0550 | 0.0550 | 131,199 |
Apr 17, 2024 | 0.0569 | 0.0594 | 0.0550 | 0.0560 | 0.0560 | 55,012 |
Apr 16, 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
Apr 15, 2024 | 0.0470 | 0.0533 | 0.0470 | 0.0533 | 0.0533 | 25,000 |
Apr 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 102,000 |
Apr 11, 2024 | 0.0584 | 0.0584 | 0.0550 | 0.0550 | 0.0550 | 81,280 |
Apr 10, 2024 | 0.0501 | 0.0550 | 0.0434 | 0.0550 | 0.0550 | 186,000 |
Apr 09, 2024 | 0.0534 | 0.0546 | 0.0534 | 0.0540 | 0.0540 | 135,500 |
Apr 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0481 | 0.0481 | 0.0481 | 207,003 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
Apr 02, 2024 | 0.0455 | 0.0550 | 0.0455 | 0.0500 | 0.0500 | 137,125 |
Apr 01, 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 1,499 |
Mar 28, 2024 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 600 |
Mar 27, 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0400 | 0.0400 | 10,105 |
Mar 26, 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 500 |
Mar 25, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Mar 19, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Mar 18, 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
Mar 15, 2024 | 0.0360 | 0.0404 | 0.0360 | 0.0404 | 0.0404 | 111,000 |
Mar 14, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Mar 13, 2024 | 0.0399 | 0.0428 | 0.0350 | 0.0355 | 0.0355 | 67,470 |
Mar 12, 2024 | 0.0445 | 0.0445 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
Mar 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 215 |
Mar 08, 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 10,800 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Mar 05, 2024 | 0.0510 | 0.0510 | 0.0466 | 0.0467 | 0.0467 | 18,000 |
Mar 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Mar 01, 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
Feb 29, 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 19,600 |
Feb 28, 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 5,000 |
Feb 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 26, 2024 | 0.0363 | 0.0363 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
Feb 23, 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
Feb 22, 2024 | 0.0394 | 0.0394 | 0.0350 | 0.0388 | 0.0388 | 109,540 |
Feb 21, 2024 | 0.0474 | 0.0474 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
Feb 20, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 1,000 |
Feb 16, 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
Feb 15, 2024 | 0.0436 | 0.0436 | 0.0433 | 0.0433 | 0.0433 | 9,162 |
Feb 14, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 14,000 |
Feb 13, 2024 | 0.0420 | 0.0420 | 0.0403 | 0.0403 | 0.0403 | 9,000 |
Feb 12, 2024 | 0.0477 | 0.0477 | 0.0419 | 0.0419 | 0.0419 | 124,000 |
Feb 09, 2024 | 0.0499 | 0.0499 | 0.0427 | 0.0459 | 0.0459 | 251,620 |
Feb 08, 2024 | 0.0516 | 0.0555 | 0.0485 | 0.0485 | 0.0485 | 162,400 |
Feb 07, 2024 | 0.0530 | 0.0530 | 0.0505 | 0.0505 | 0.0505 | 80,000 |
Feb 06, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 05, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 20,300 |
Feb 02, 2024 | 0.0549 | 0.0600 | 0.0547 | 0.0600 | 0.0600 | 14,600 |
Feb 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 31, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,400 |
Jan 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
Jan 26, 2024 | 0.0625 | 0.0650 | 0.0625 | 0.0650 | 0.0650 | 55,050 |
Jan 25, 2024 | 0.0579 | 0.0650 | 0.0579 | 0.0650 | 0.0650 | 30,000 |
Jan 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 143,000 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
Jan 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,600 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 300,000 |
Jan 16, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
Jan 12, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 192,000 |
Jan 11, 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 43,700 |
Jan 10, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Jan 09, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 28,005 |
Jan 08, 2024 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 20,000 |
Jan 05, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 192 |
Jan 04, 2024 | 0.0713 | 0.0713 | 0.0700 | 0.0700 | 0.0700 | 32,500 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 139,000 |
Jan 02, 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Dec 29, 2023 | 0.0719 | 0.0719 | 0.0664 | 0.0664 | 0.0664 | 5,352 |
Dec 28, 2023 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | - |
Dec 27, 2023 | 0.0800 | 0.0800 | 0.0636 | 0.0636 | 0.0636 | 7,600 |
Dec 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 22, 2023 | 0.0653 | 0.0800 | 0.0653 | 0.0800 | 0.0800 | 14,208 |
Dec 21, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,000 |
Dec 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,001 |
Dec 15, 2023 | 0.0668 | 0.0750 | 0.0668 | 0.0750 | 0.0750 | 50,885 |
Dec 14, 2023 | 0.0700 | 0.0750 | 0.0658 | 0.0658 | 0.0658 | 65,000 |
Dec 13, 2023 | 0.0499 | 0.0720 | 0.0499 | 0.0720 | 0.0720 | 176,050 |
Dec 12, 2023 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 12,000 |
Dec 11, 2023 | 0.0662 | 0.0662 | 0.0530 | 0.0608 | 0.0608 | 301,830 |
Dec 08, 2023 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
Dec 07, 2023 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 11,000 |
Dec 06, 2023 | 0.0850 | 0.0850 | 0.0775 | 0.0829 | 0.0829 | 63,000 |
Dec 05, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Dec 04, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Dec 01, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 |
Nov 30, 2023 | 0.0850 | 0.0850 | 0.0794 | 0.0850 | 0.0850 | 36,560 |
Nov 29, 2023 | 0.0903 | 0.0903 | 0.0773 | 0.0820 | 0.0820 | 24,400 |
Nov 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 |
Nov 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,235 |
Nov 24, 2023 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |