Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.2950 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 178,600 |
May 16, 2024 | 0.2700 | 0.3250 | 0.2700 | 0.2950 | 0.2950 | 781,864 |
May 15, 2024 | 0.2600 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 136,255 |
May 14, 2024 | 0.2800 | 0.2800 | 0.2450 | 0.2500 | 0.2500 | 124,500 |
May 13, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 73,860 |
May 10, 2024 | 0.2950 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 97,423 |
May 09, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2950 | 0.2950 | 398,326 |
May 08, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 76,152 |
May 07, 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 59,750 |
May 06, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 33,600 |
May 03, 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 235,600 |
May 02, 2024 | 0.3300 | 0.3300 | 0.2850 | 0.2900 | 0.2900 | 180,500 |
May 01, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 0.3200 | 60,300 |
Apr 30, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 93,340 |
Apr 29, 2024 | 0.3100 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 95,250 |
Apr 26, 2024 | 0.3350 | 0.3650 | 0.2950 | 0.3100 | 0.3100 | 241,152 |
Apr 25, 2024 | 0.3800 | 0.3850 | 0.3300 | 0.3400 | 0.3400 | 242,289 |
Apr 24, 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 98,442 |
Apr 23, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 626,661 |
Apr 22, 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3750 | 0.3750 | 497,793 |
Apr 19, 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 72,011 |
Apr 18, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 25,069 |
Apr 17, 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 98,500 |
Apr 16, 2024 | 0.3300 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 192,353 |
Apr 15, 2024 | 0.3500 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 143,881 |
Apr 12, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 143,042 |
Apr 11, 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 152,022 |
Apr 10, 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 285,875 |
Apr 09, 2024 | 0.3900 | 0.4000 | 0.3200 | 0.3200 | 0.3200 | 316,788 |
Apr 08, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 200,589 |
Apr 05, 2024 | 0.4500 | 0.4500 | 0.3700 | 0.3900 | 0.3900 | 311,226 |
Apr 04, 2024 | 0.4350 | 0.4550 | 0.4200 | 0.4450 | 0.4450 | 476,306 |
Apr 03, 2024 | 0.4150 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 478,270 |
Apr 02, 2024 | 0.3800 | 0.4600 | 0.3700 | 0.4000 | 0.4000 | 564,139 |
Apr 01, 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 494,690 |
Mar 28, 2024 | 0.2500 | 0.3100 | 0.2400 | 0.2850 | 0.2850 | 440,683 |
Mar 27, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 94,166 |
Mar 26, 2024 | 0.2250 | 0.2600 | 0.2250 | 0.2500 | 0.2500 | 138,000 |
Mar 25, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 33,465 |
Mar 22, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 32,287 |
Mar 21, 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 170,120 |
Mar 20, 2024 | 0.3000 | 0.3000 | 0.2550 | 0.2800 | 0.2800 | 91,279 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,371 |
Mar 18, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 17,512 |
Mar 15, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 44,806 |
Mar 14, 2024 | 0.3000 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 19,500 |
Mar 13, 2024 | 0.3200 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 161,819 |
Mar 12, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 120,165 |
Mar 11, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 14,000 |
Mar 08, 2024 | 0.2350 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 106,200 |
Mar 07, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 57,054 |
Mar 06, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 05, 2024 | 0.2200 | 0.2350 | 0.2000 | 0.2200 | 0.2200 | 65,286 |
Mar 04, 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 234,170 |
Mar 01, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 18,065 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 130,136 |
Feb 28, 2024 | 0.2050 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 199,317 |
Feb 27, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 139,077 |
Feb 26, 2024 | 0.2050 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 254,660 |
Feb 23, 2024 | 0.1950 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 146,210 |
Feb 22, 2024 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | 0.1900 | 54,957 |
Feb 21, 2024 | 0.1150 | 0.1500 | 0.1150 | 0.1500 | 0.1500 | 377,097 |
Feb 20, 2024 | 0.0550 | 0.1100 | 0.0550 | 0.1100 | 0.1100 | 211,592 |
Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 55,000 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 80,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,850 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,093 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0400 | 0.0500 | 0.0500 | 60,000 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,050 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
Jan 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
Dec 29, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
Dec 27, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |