Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,500 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 87,000 |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,344 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,065 |
Mar 21, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 79,000 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 |
Mar 19, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 117,963 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 95,589 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,192 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 51,000 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 10,450 |
Mar 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Mar 11, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 94,396 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 186,785 |
Mar 07, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 271,782 |
Mar 06, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 407,730 |
Mar 05, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 171,136 |
Mar 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,826 |
Mar 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 86,400 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 74,000 |
Feb 27, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 136,000 |
Feb 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 7,500 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 31,584 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,500 |
Feb 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 68,000 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 86,430 |
Feb 14, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 301,695 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Feb 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,800 |
Feb 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,400 |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,120 |
Feb 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 173,705 |
Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,552 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,226 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 89,043 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,211 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,500 |
Jan 25, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 64,272 |
Jan 23, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 161,000 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 290,984 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 |
Jan 18, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 157,000 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Jan 12, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 253,462 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,500 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 65,700 |
Jan 09, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 325,900 |
Jan 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 264,050 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,748 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,447 |
Jan 03, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 101,000 |
Jan 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,217 |
Dec 29, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 6,829 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 |
Dec 27, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 269,714 |
Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Dec 21, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 121,300 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,385 |
Dec 19, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,043 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,800 |
Dec 15, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 43,425 |
Dec 14, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,667 |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Dec 12, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 82,333 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 119,000 |
Dec 08, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 105,000 |
Dec 07, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 50,750 |
Dec 06, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 47,488 |
Dec 05, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 140,500 |
Dec 04, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 75,000 |
Dec 01, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 67,455 |
Nov 30, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 133,785 |
Nov 29, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 293,550 |
Nov 28, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 387,015 |
Nov 27, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 182,000 |
Nov 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Nov 23, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 |
Nov 22, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 587,844 |
Nov 21, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 60,380 |
Nov 20, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,215 |
Nov 17, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 203,844 |
Nov 16, 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 84,446 |
Nov 15, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 102,250 |
Nov 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,220 |
Nov 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,100 |
Nov 10, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 74,081 |
Nov 09, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,300 |
Nov 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,400 |
Nov 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,527 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |