Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.3450 | 0.3582 | 0.3450 | 0.3577 | 0.3577 | 42,859 |
May 01, 2024 | 0.3519 | 0.3519 | 0.3300 | 0.3462 | 0.3462 | 6,165 |
Apr 30, 2024 | 0.3822 | 0.3822 | 0.3500 | 0.3500 | 0.3500 | 10,800 |
Apr 29, 2024 | 0.3856 | 0.3934 | 0.3856 | 0.3934 | 0.3934 | 3,500 |
Apr 26, 2024 | 0.3855 | 0.4049 | 0.3855 | 0.4025 | 0.4025 | 60,063 |
Apr 25, 2024 | 0.3489 | 0.3750 | 0.3489 | 0.3750 | 0.3750 | 600 |
Apr 24, 2024 | 0.3814 | 0.3814 | 0.3756 | 0.3800 | 0.3800 | 44,490 |
Apr 23, 2024 | 0.3798 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 11,250 |
Apr 22, 2024 | 0.4327 | 0.4414 | 0.3841 | 0.3841 | 0.3841 | 19,996 |
Apr 19, 2024 | 0.3501 | 0.4414 | 0.3500 | 0.4410 | 0.4410 | 90,250 |
Apr 18, 2024 | 0.3489 | 0.3489 | 0.3489 | 0.3489 | 0.3489 | 500 |
Apr 17, 2024 | 0.3402 | 0.3509 | 0.3401 | 0.3509 | 0.3509 | 23,987 |
Apr 16, 2024 | 0.3475 | 0.3475 | 0.3400 | 0.3400 | 0.3400 | 40,265 |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3520 | 0.3528 | 0.3528 | 10,264 |
Apr 12, 2024 | 0.3939 | 0.3939 | 0.3600 | 0.3600 | 0.3600 | 10,394 |
Apr 11, 2024 | 0.3400 | 0.3780 | 0.3400 | 0.3722 | 0.3722 | 33,475 |
Apr 10, 2024 | 0.3640 | 0.3743 | 0.3392 | 0.3392 | 0.3392 | 15,487 |
Apr 09, 2024 | 0.4399 | 0.4399 | 0.3676 | 0.3810 | 0.3810 | 14,925 |
Apr 08, 2024 | 0.4700 | 0.4700 | 0.4397 | 0.4397 | 0.4397 | 27,711 |
Apr 05, 2024 | 0.3986 | 0.4437 | 0.3986 | 0.4437 | 0.4437 | 41,250 |
Apr 04, 2024 | 0.3902 | 0.4098 | 0.3902 | 0.3930 | 0.3930 | 16,540 |
Apr 03, 2024 | 0.3700 | 0.4415 | 0.3700 | 0.4041 | 0.4041 | 20,850 |
Apr 02, 2024 | 0.3570 | 0.3806 | 0.3568 | 0.3806 | 0.3806 | 36,650 |
Apr 01, 2024 | 0.3485 | 0.3653 | 0.3485 | 0.3582 | 0.3582 | 31,660 |
Mar 28, 2024 | 0.3790 | 0.3790 | 0.3646 | 0.3686 | 0.3686 | 17,710 |
Mar 27, 2024 | 0.4000 | 0.4000 | 0.3660 | 0.3790 | 0.3790 | 8,425 |
Mar 26, 2024 | 0.3479 | 0.3500 | 0.3435 | 0.3500 | 0.3500 | 22,068 |
Mar 25, 2024 | 0.4153 | 0.4193 | 0.3685 | 0.3685 | 0.3685 | 13,400 |
Mar 22, 2024 | 0.4335 | 0.4335 | 0.4042 | 0.4100 | 0.4100 | 66,245 |
Mar 21, 2024 | 0.4335 | 0.4381 | 0.4335 | 0.4381 | 0.4381 | 1,150 |
Mar 20, 2024 | 0.4633 | 0.4633 | 0.4490 | 0.4490 | 0.4490 | 7,310 |
Mar 19, 2024 | 0.4726 | 0.5371 | 0.4726 | 0.4940 | 0.4940 | 11,574 |
Mar 18, 2024 | 0.4750 | 0.5017 | 0.4750 | 0.5000 | 0.5000 | 15,333 |
Mar 15, 2024 | 0.4800 | 0.4997 | 0.4800 | 0.4834 | 0.4834 | 21,947 |
Mar 14, 2024 | 0.5364 | 0.5500 | 0.4988 | 0.4988 | 0.4988 | 53,900 |
Mar 13, 2024 | 0.5518 | 0.5873 | 0.5518 | 0.5873 | 0.5873 | 9,725 |
Mar 12, 2024 | 0.5863 | 0.5863 | 0.5383 | 0.5383 | 0.5383 | 14,333 |
Mar 11, 2024 | 0.4938 | 0.5666 | 0.4938 | 0.5666 | 0.5666 | 14,900 |
Mar 08, 2024 | 0.4283 | 0.4613 | 0.4283 | 0.4613 | 0.4613 | 2,891 |
Mar 07, 2024 | 0.4690 | 0.5071 | 0.4343 | 0.4355 | 0.4355 | 14,222 |
Mar 06, 2024 | 0.4335 | 0.4597 | 0.4335 | 0.4597 | 0.4597 | 4,735 |
Mar 05, 2024 | 0.3438 | 0.4093 | 0.3438 | 0.3950 | 0.3950 | 7,298 |
Mar 04, 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 500 |
Mar 01, 2024 | 0.3440 | 0.4000 | 0.3440 | 0.3792 | 0.3792 | 2,150 |
Feb 29, 2024 | 0.3877 | 0.4220 | 0.3820 | 0.3820 | 0.3820 | 18,703 |
Feb 28, 2024 | 0.3330 | 0.3790 | 0.3330 | 0.3790 | 0.3790 | 7,000 |
Feb 27, 2024 | 0.2698 | 0.3400 | 0.2698 | 0.3224 | 0.3224 | 15,930 |
Feb 26, 2024 | 0.2970 | 0.2970 | 0.2736 | 0.2736 | 0.2736 | 3,952 |
Feb 23, 2024 | 0.2689 | 0.2852 | 0.2689 | 0.2852 | 0.2852 | 4,540 |
Feb 22, 2024 | 0.2721 | 0.2847 | 0.2721 | 0.2811 | 0.2811 | 2,273 |
Feb 21, 2024 | 0.3330 | 0.3330 | 0.2955 | 0.2988 | 0.2988 | 32,087 |
Feb 20, 2024 | 0.2850 | 0.3500 | 0.2850 | 0.3340 | 0.3340 | 40,450 |
Feb 16, 2024 | 0.2791 | 0.3298 | 0.2791 | 0.2958 | 0.2958 | 28,313 |
Feb 15, 2024 | 0.2512 | 0.2512 | 0.2414 | 0.2493 | 0.2493 | 1,610 |
Feb 14, 2024 | 0.2691 | 0.3014 | 0.2550 | 0.3014 | 0.3014 | 16,813 |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 0.1:1 Stock Split | |||||
Feb 12, 2024 | 0.2640 | 0.2830 | 0.2520 | 0.2830 | 0.2830 | 12,483 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 0.3092 | 0.3200 | 0.3070 | 0.3070 | 0.3070 | 4,410 |
Feb 07, 2024 | 0.2970 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 3,445 |
Feb 06, 2024 | 0.2235 | 0.3000 | 0.2200 | 0.2765 | 0.2765 | 11,429 |
Feb 05, 2024 | 0.2220 | 0.2600 | 0.2210 | 0.2342 | 0.2342 | 10,127 |
Feb 02, 2024 | 0.2610 | 0.2610 | 0.2220 | 0.2220 | 0.2220 | 9,404 |
Feb 01, 2024 | 0.1820 | 0.2454 | 0.1820 | 0.2454 | 0.2454 | 420 |
Jan 31, 2024 | 0.2800 | 0.2800 | 0.2474 | 0.2500 | 0.2500 | 4,031 |
Jan 30, 2024 | 0.1902 | 0.2400 | 0.1820 | 0.1820 | 0.1820 | 6,767 |
Jan 29, 2024 | 0.2077 | 0.2130 | 0.2077 | 0.2115 | 0.2115 | 2,466 |
Jan 26, 2024 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 500 |
Jan 25, 2024 | 0.2590 | 0.2960 | 0.2220 | 0.2220 | 0.2220 | 29,349 |
Jan 24, 2024 | 0.2215 | 0.2232 | 0.1860 | 0.1880 | 0.1880 | 9,881 |
Jan 23, 2024 | 0.2055 | 0.2055 | 0.1860 | 0.1860 | 0.1860 | 180 |
Jan 22, 2024 | 0.1860 | 0.2065 | 0.1442 | 0.1820 | 0.1820 | 45,740 |
Jan 19, 2024 | 0.2000 | 0.2099 | 0.1600 | 0.1600 | 0.1600 | 50,035 |
Jan 18, 2024 | 0.2600 | 0.3200 | 0.2600 | 0.2980 | 0.2980 | 46,117 |
Jan 17, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 |
Jan 16, 2024 | 0.2220 | 0.3210 | 0.1900 | 0.2285 | 0.2285 | 54,482 |
Jan 12, 2024 | 0.1265 | 0.1440 | 0.1265 | 0.1395 | 0.1395 | 2,808 |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 0.1510 | 0.1510 | 0.1300 | 0.1300 | 0.1300 | 6,210 |
Jan 09, 2024 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 3,800 |
Jan 08, 2024 | 0.1490 | 0.1580 | 0.1412 | 0.1412 | 0.1412 | 6,400 |
Jan 05, 2024 | 0.1470 | 0.1480 | 0.1470 | 0.1480 | 0.1480 | 698 |
Jan 04, 2024 | 0.1500 | 0.1568 | 0.1500 | 0.1568 | 0.1568 | 13,260 |
Jan 03, 2024 | 0.1490 | 0.1500 | 0.1420 | 0.1500 | 0.1500 | 18,173 |
Jan 02, 2024 | 0.1564 | 0.1564 | 0.1480 | 0.1480 | 0.1480 | 7,120 |
Dec 29, 2023 | 0.1345 | 0.1520 | 0.1345 | 0.1469 | 0.1469 | 4,480 |
Dec 28, 2023 | 0.1880 | 0.2000 | 0.1390 | 0.1550 | 0.1550 | 31,397 |
Dec 27, 2023 | 0.1440 | 0.1890 | 0.1440 | 0.1725 | 0.1725 | 13,094 |
Dec 26, 2023 | 0.1440 | 0.1640 | 0.1440 | 0.1640 | 0.1640 | 2,547 |
Dec 22, 2023 | 0.1440 | 0.1520 | 0.1440 | 0.1480 | 0.1480 | 10,102 |
Dec 21, 2023 | 0.1440 | 0.1474 | 0.1440 | 0.1474 | 0.1474 | 1,079 |
Dec 20, 2023 | 0.1440 | 0.1519 | 0.1440 | 0.1480 | 0.1480 | 6,151 |
Dec 19, 2023 | 0.1200 | 0.1507 | 0.1000 | 0.1472 | 0.1472 | 21,115 |
Dec 18, 2023 | 0.1259 | 0.1338 | 0.1235 | 0.1338 | 0.1338 | 5,619 |
Dec 15, 2023 | 0.1174 | 0.1500 | 0.1174 | 0.1500 | 0.1500 | 2,579 |
Dec 14, 2023 | 0.1220 | 0.1465 | 0.1220 | 0.1300 | 0.1300 | 2,101 |
Dec 13, 2023 | 0.1150 | 0.1350 | 0.1100 | 0.1350 | 0.1350 | 5,186 |
Dec 12, 2023 | 0.1275 | 0.1460 | 0.1259 | 0.1460 | 0.1460 | 6,347 |
Dec 11, 2023 | 0.0940 | 0.1378 | 0.0940 | 0.1378 | 0.1378 | 15,199 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |