Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,401 |
May 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
May 15, 2024 | 0.0350 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 30,100 |
May 14, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 630 |
May 13, 2024 | 0.0350 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 140,100 |
May 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 09, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 30,001 |
May 08, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
May 07, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
May 06, 2024 | 0.0355 | 0.0355 | 0.0310 | 0.0310 | 0.0310 | 11,625 |
May 03, 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
May 02, 2024 | 0.0342 | 0.0342 | 0.0311 | 0.0311 | 0.0311 | 32,001 |
May 01, 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 2,000 |
Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 29, 2024 | 0.0401 | 0.0401 | 0.0400 | 0.0400 | 0.0400 | 102,555 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Apr 23, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,000 |
Apr 22, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 264,820 |
Apr 19, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,000 |
Apr 18, 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 500 |
Apr 17, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,500 |
Apr 16, 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 500 |
Apr 15, 2024 | 0.0401 | 0.0423 | 0.0350 | 0.0423 | 0.0423 | 77,937 |
Apr 12, 2024 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | - |
Apr 11, 2024 | 0.0415 | 0.0443 | 0.0415 | 0.0443 | 0.0443 | 30,541 |
Apr 10, 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 3,200 |
Apr 09, 2024 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
Apr 08, 2024 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
Apr 05, 2024 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
Apr 04, 2024 | 0.0350 | 0.0453 | 0.0350 | 0.0453 | 0.0453 | 343,790 |
Apr 03, 2024 | 0.0365 | 0.0365 | 0.0362 | 0.0362 | 0.0362 | 2,500 |
Apr 02, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 176,852 |
Apr 01, 2024 | 0.0388 | 0.0388 | 0.0350 | 0.0360 | 0.0360 | 50,000 |
Mar 28, 2024 | 0.0501 | 0.0505 | 0.0361 | 0.0430 | 0.0430 | 119,000 |
Mar 27, 2024 | 0.0604 | 0.0604 | 0.0450 | 0.0450 | 0.0450 | 361,690 |
Mar 26, 2024 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 4,000 |
Mar 25, 2024 | 0.0637 | 0.0637 | 0.0603 | 0.0603 | 0.0603 | 242,569 |
Mar 22, 2024 | 0.0606 | 0.0668 | 0.0606 | 0.0650 | 0.0650 | 173,766 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,142 |
Mar 20, 2024 | 0.0632 | 0.0640 | 0.0602 | 0.0602 | 0.0602 | 100,000 |
Mar 19, 2024 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 100 |
Mar 18, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 197,335 |
Mar 15, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 44,000 |
Mar 14, 2024 | 0.0799 | 0.0799 | 0.0730 | 0.0747 | 0.0747 | 114,845 |
Mar 13, 2024 | 0.0670 | 0.0799 | 0.0661 | 0.0747 | 0.0747 | 82,292 |
Mar 12, 2024 | 0.0799 | 0.0799 | 0.0613 | 0.0613 | 0.0613 | 8,080 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 07, 2024 | 0.0701 | 0.0701 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Mar 06, 2024 | 0.0700 | 0.0820 | 0.0700 | 0.0778 | 0.0778 | 188,064 |
Mar 05, 2024 | 0.0601 | 0.0665 | 0.0601 | 0.0665 | 0.0665 | 31,851 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,072 |
Mar 01, 2024 | 0.0700 | 0.0720 | 0.0660 | 0.0700 | 0.0700 | 145,362 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,501 |
Feb 28, 2024 | 0.0600 | 0.0700 | 0.0480 | 0.0500 | 0.0500 | 80,857 |
Feb 27, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 26, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 7,870 |
Feb 23, 2024 | 0.0428 | 0.0453 | 0.0428 | 0.0453 | 0.0453 | 7,000 |
Feb 22, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 1,501 |
Feb 21, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Feb 20, 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
Feb 16, 2024 | 0.0501 | 0.0501 | 0.0426 | 0.0426 | 0.0426 | 49,458 |
Feb 15, 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
Feb 14, 2024 | 0.0475 | 0.0475 | 0.0400 | 0.0424 | 0.0424 | 251,000 |
Feb 13, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 344,645 |
Feb 12, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Feb 09, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 97,700 |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,003 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Feb 06, 2024 | 0.0439 | 0.0439 | 0.0413 | 0.0413 | 0.0413 | 15,200 |
Feb 05, 2024 | 0.0440 | 0.0440 | 0.0419 | 0.0440 | 0.0440 | 22,001 |
Feb 02, 2024 | 0.0426 | 0.0426 | 0.0413 | 0.0413 | 0.0413 | 5,200 |
Feb 01, 2024 | 0.0439 | 0.0440 | 0.0439 | 0.0440 | 0.0440 | 57,606 |
Jan 31, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
Jan 30, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 3,882 |
Jan 29, 2024 | 0.0311 | 0.0439 | 0.0310 | 0.0422 | 0.0422 | 51,003 |
Jan 26, 2024 | 0.0311 | 0.0439 | 0.0310 | 0.0439 | 0.0439 | 52,515 |
Jan 25, 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
Jan 24, 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
Jan 23, 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 5,000 |
Jan 22, 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
Jan 19, 2024 | 0.0439 | 0.0439 | 0.0424 | 0.0424 | 0.0424 | 11,500 |
Jan 18, 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
Jan 17, 2024 | 0.0424 | 0.0435 | 0.0424 | 0.0424 | 0.0424 | 95,150 |
Jan 16, 2024 | 0.0316 | 0.0440 | 0.0316 | 0.0439 | 0.0439 | 46,505 |
Jan 12, 2024 | 0.0430 | 0.0450 | 0.0416 | 0.0450 | 0.0450 | 140,001 |
Jan 11, 2024 | 0.0440 | 0.0460 | 0.0416 | 0.0430 | 0.0430 | 217,250 |
Jan 10, 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0419 | 0.0419 | 141,777 |
Jan 09, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 60,001 |
Jan 08, 2024 | 0.0375 | 0.0417 | 0.0351 | 0.0417 | 0.0417 | 51,826 |
Jan 05, 2024 | 0.0350 | 0.0382 | 0.0350 | 0.0382 | 0.0382 | 104,833 |
Jan 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 03, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 30,168 |
Jan 02, 2024 | 0.0170 | 0.0330 | 0.0170 | 0.0330 | 0.0330 | 11,999 |
Dec 29, 2023 | 0.0210 | 0.0270 | 0.0210 | 0.0235 | 0.0235 | 202,758 |
Dec 28, 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 37,650 |
Dec 27, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |