Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
May 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
May 29, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 77,990 |
May 28, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 96,000 |
May 27, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 841,000 |
May 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
May 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,425 |
May 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 131,000 |
May 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
May 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 18,530 |
May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
May 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 132,000 |
May 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
May 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,825 |
May 08, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 231,000 |
May 07, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 93,000 |
May 06, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 121,500 |
May 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Apr 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,600 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,124 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,050 |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 258,062 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 119,000 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
Apr 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 63,150 |
Apr 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Apr 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,666 |
Apr 04, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 03, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 42,924 |
Apr 02, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 59,000 |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 133,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 377,000 |
Mar 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 129,400 |
Mar 25, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 51,530 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,400 |
Mar 21, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 89,500 |
Mar 20, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 119,000 |
Mar 19, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 361,824 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Mar 12, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 4,654 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 55,000 |
Mar 08, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 18,071 |
Mar 07, 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 40,900 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,004 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,538 |
Feb 28, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 9,000 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,050 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 21,350 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 50,500 |
Feb 20, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 20,000 |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Feb 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,400 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
Feb 13, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 61,500 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 130,000 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 113,000 |
Jan 31, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 93,500 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,000 |
Jan 26, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 52,000 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,004 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 |
Jan 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 |
Jan 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,600 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |