Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 59,605 |
Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,800 |
Apr 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,850 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 143,537 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,642 |
Apr 09, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 677,500 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,930 |
Apr 05, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 163,500 |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
Apr 02, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 200,008 |
Apr 01, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 17,710 |
Mar 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,680 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,012 |
Mar 26, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 95,512 |
Mar 25, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 109,488 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Mar 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 20, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 235,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 93,101 |
Mar 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 136,341 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,500 |
Mar 14, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 54,000 |
Mar 13, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 5,000 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,600 |
Mar 11, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 272,505 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 188,850 |
Mar 07, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 73,500 |
Mar 06, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,295 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,001 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
Feb 29, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0750 | 0.0750 | 217,510 |
Feb 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 165,684 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 421,602 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 171,488 |
Feb 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 160,000 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,500 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 105,150 |
Feb 20, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 68,395 |
Feb 16, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 205,079 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,521 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 130,000 |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 43,400 |
Feb 08, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 105,000 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 172,800 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 81,500 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Feb 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 100,500 |
Feb 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 51,040 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 75,500 |
Jan 30, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 12,000 |
Jan 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 131,000 |
Jan 26, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 101,000 |
Jan 25, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 254,084 |
Jan 24, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 214,200 |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 150,007 |
Jan 22, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 302,999 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 61,850 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 113,500 |
Jan 17, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 165,600 |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 129,666 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 76,599 |
Jan 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,762 |
Jan 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 53,600 |
Jan 09, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 29,001 |
Jan 05, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 74,100 |
Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,667 |
Jan 03, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 16,200 |
Jan 02, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 93,500 |
Dec 29, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 53,781 |
Dec 28, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 61,070 |
Dec 27, 2023 | 0.0950 | 0.0950 | 0.0700 | 0.0750 | 0.0750 | 1,146,446 |
Dec 22, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 62,000 |
Dec 21, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 147,300 |
Dec 20, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 81,058 |
Dec 19, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 98,650 |
Dec 18, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 19,000 |
Dec 15, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 58,050 |
Dec 14, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 10,000 |
Dec 13, 2023 | 0.0900 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 205,472 |
Dec 12, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 374,950 |
Dec 11, 2023 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 252,963 |
Dec 08, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 270,000 |
Dec 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 277,500 |
Dec 06, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 152,000 |
Dec 05, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 126,500 |
Dec 04, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 27,800 |
Dec 01, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 173,700 |
Nov 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 292,046 |
Nov 29, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 126,366 |
Nov 28, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 77,450 |
Nov 27, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 115,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |