Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 103,000 |
May 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
May 03, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 91,000 |
May 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,000 |
May 01, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 97,800 |
Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,000 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Apr 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 32,000 |
Apr 25, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 353,200 |
Apr 24, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 82,500 |
Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Apr 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 111,000 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
Apr 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,200 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
Apr 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Apr 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 28, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 64,800 |
Mar 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
Mar 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,000 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,200 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Mar 21, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 28,300 |
Mar 20, 2024 | 0.0650 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 309,700 |
Mar 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,000 |
Mar 18, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 18,000 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
Mar 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 37,000 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,500 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 52,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 04, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 2,500 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,000 |
Feb 28, 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0950 | 0.0950 | 109,300 |
Feb 27, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 54,000 |
Feb 26, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 92,000 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 16,500 |
Feb 22, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 33,700 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,500 |
Feb 20, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 29,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
Feb 15, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 22,000 |
Feb 14, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 14,500 |
Feb 13, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,000 |
Feb 12, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 3,500 |
Feb 09, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 32,500 |
Feb 08, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 8,000 |
Feb 07, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 12,500 |
Feb 06, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 36,000 |
Feb 05, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 |
Feb 02, 2024 | 0.0950 | 0.1050 | 0.0850 | 0.0900 | 0.0900 | 90,000 |
Feb 01, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 161,000 |
Jan 31, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 30,000 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 63,000 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,000 |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jan 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 51,000 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 27,000 |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 86,000 |
Jan 18, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 85,000 |
Jan 17, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 18,000 |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 28,200 |
Jan 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,500 |
Jan 12, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 9,000 |
Jan 11, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 51,000 |
Jan 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 08, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 192,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Jan 04, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 21,500 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,000 |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,100 |
Dec 29, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 248,100 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,100 |
Dec 27, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
Dec 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 101,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 9,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Dec 15, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Dec 14, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 93,000 |
Dec 13, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 49,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |