Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 109,500 |
Jun 13, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jun 12, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 101,500 |
Jun 11, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 26,027 |
Jun 10, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
Jun 07, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 65,500 |
Jun 06, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 33,500 |
Jun 05, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 82,000 |
Jun 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 03, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 59,000 |
May 31, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 188,800 |
May 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 34,300 |
May 29, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 116,200 |
May 28, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 30,030 |
May 27, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 39,000 |
May 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 23, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 82,000 |
May 22, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 83,000 |
May 21, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
May 17, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
May 16, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 49,500 |
May 15, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 2,920 |
May 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
May 13, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,561 |
May 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 |
May 09, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 46,500 |
May 08, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 8,500 |
May 07, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 21,000 |
May 06, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 18,000 |
May 03, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
May 02, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
May 01, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 52,500 |
Apr 30, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 53,000 |
Apr 29, 2024 | 0.1150 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 115,500 |
Apr 26, 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 252,500 |
Apr 25, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 56,100 |
Apr 24, 2024 | 0.0900 | 0.1250 | 0.0900 | 0.1200 | 0.1200 | 589,314 |
Apr 23, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 85,700 |
Apr 22, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 117,777 |
Apr 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 25,000 |
Apr 18, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 144,100 |
Apr 17, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 107,000 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
Apr 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,312 |
Apr 11, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 53,000 |
Apr 10, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Apr 09, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 18,500 |
Apr 08, 2024 | 0.1000 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 111,200 |
Apr 05, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 149,219 |
Apr 04, 2024 | 0.0800 | 0.1050 | 0.0800 | 0.1050 | 0.1050 | 389,879 |
Apr 03, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 193,045 |
Apr 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 65,000 |
Apr 01, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 74,477 |
Mar 28, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 126,275 |
Mar 27, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 434,775 |
Mar 26, 2024 | 0.0500 | 0.0700 | 0.0450 | 0.0650 | 0.0650 | 365,600 |
Mar 25, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 172,000 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,800 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 70,700 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Mar 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,000 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,000 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Mar 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 46,000 |
Mar 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,400 |
Mar 06, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Mar 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
Mar 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,450 |
Feb 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
Feb 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,100 |
Feb 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
Feb 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 188,000 |
Feb 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,450 |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 05, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 73,500 |
Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,325 |
Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
Jan 31, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 106,000 |
Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,200 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Jan 26, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 14,000 |
Jan 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 77,125 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |