Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 90,000 |
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 24, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 20,000 |
Apr 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,500 |
Apr 22, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 57,750 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 15, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 71,420 |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 90,500 |
Apr 11, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 7,000 |
Apr 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 38,000 |
Apr 09, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
Apr 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Apr 04, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 12,667 |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,040 |
Mar 27, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 124,000 |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 52,000 |
Mar 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Mar 20, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 114,500 |
Mar 19, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 18,500 |
Mar 18, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,700 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 23,500 |
Mar 14, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 90,000 |
Mar 13, 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 188,000 |
Mar 12, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 216,701 |
Mar 11, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
Mar 08, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 27,159 |
Mar 07, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 135,400 |
Mar 06, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
Mar 05, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 121,000 |
Mar 04, 2024 | 0.1200 | 0.1200 | 0.0950 | 0.1050 | 0.1050 | 203,100 |
Mar 01, 2024 | 0.0950 | 0.1300 | 0.0950 | 0.1100 | 0.1100 | 542,634 |
Feb 29, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 58,500 |
Feb 28, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 39,100 |
Feb 27, 2024 | 0.1050 | 0.1050 | 0.0850 | 0.0850 | 0.0850 | 106,792 |
Feb 26, 2024 | 0.1050 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 126,300 |
Feb 23, 2024 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 0.0900 | 949,477 |
Feb 22, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 290,263 |
Feb 21, 2024 | 0.1150 | 0.1350 | 0.1050 | 0.1150 | 0.1150 | 1,208,513 |
Feb 20, 2024 | 0.0850 | 0.1200 | 0.0850 | 0.1100 | 0.1100 | 1,094,495 |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 94,500 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 139,500 |
Feb 14, 2024 | 0.0900 | 0.1250 | 0.0850 | 0.0850 | 0.0850 | 170,800 |
Feb 13, 2024 | 0.0900 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 322,100 |
Feb 12, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 161,100 |
Feb 09, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0700 | 0.0700 | 869,000 |
Feb 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 06, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 95,000 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 28,250 |
Feb 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,005 |
Feb 01, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 100,716 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,121 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 38,000 |
Jan 29, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 58,000 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 25, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 157,000 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
Jan 23, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 809,600 |
Jan 22, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 169,425 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 39,000 |
Jan 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 52,405 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 166,000 |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,000 |
Jan 10, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 388,003 |
Jan 09, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 56,000 |
Jan 08, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 66,000 |
Jan 05, 2024 | 0.0500 | 0.1000 | 0.0500 | 0.0800 | 0.0800 | 978,500 |
Jan 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Jan 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 45,721 |
Dec 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
Dec 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 91,000 |
Dec 27, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 94,000 |
Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Dec 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 18, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 514,000 |
Dec 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Dec 04, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |