Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 28,001 |
Mar 27, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 13,000 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 58,300 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,400 |
Mar 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,500 |
Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,600 |
Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,100 |
Mar 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Mar 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
Mar 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Mar 06, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,500 |
Mar 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,800 |
Mar 04, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 133,600 |
Mar 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 45,000 |
Feb 29, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 82,900 |
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,300 |
Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
Feb 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,200 |
Feb 23, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 44,000 |
Feb 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 129,000 |
Feb 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,600 |
Feb 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 108,400 |
Feb 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,500 |
Feb 08, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 51,300 |
Feb 07, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 61,000 |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 |
Feb 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,000 |
Feb 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 140,200 |
Feb 01, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 222,000 |
Jan 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,000 |
Jan 30, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 54,000 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,300 |
Jan 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 196,000 |
Jan 25, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 33,000 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 213,000 |
Jan 22, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 5,000 |
Jan 19, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 53,400 |
Jan 18, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
Jan 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,000 |
Jan 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 164,000 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 25,000 |
Jan 09, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 63,100 |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
Jan 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,100 |
Jan 04, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 67,000 |
Jan 03, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 35,000 |
Jan 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 198,700 |
Dec 29, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 80,000 |
Dec 28, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 77,400 |
Dec 27, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 34,800 |
Dec 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 113,000 |
Dec 21, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 34,000 |
Dec 20, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
Dec 19, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Dec 15, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 63,000 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 25,000 |
Dec 13, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,000 |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 122,700 |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,500 |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 119,000 |
Dec 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,900 |
Dec 05, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 248,000 |
Dec 04, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,800 |
Dec 01, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 158,000 |
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,000 |
Nov 29, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 11,900 |
Nov 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
Nov 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,600 |
Nov 24, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 60,300 |
Nov 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,300 |
Nov 22, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Nov 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Nov 20, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 138,200 |
Nov 17, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 171,000 |
Nov 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Nov 15, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,100 |
Nov 14, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 692,200 |
Nov 13, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 81,300 |
Nov 10, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 173,900 |
Nov 09, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 121,200 |
Nov 08, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Nov 07, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
Nov 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |