Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 46,756 |
Jul 25, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jul 24, 2024 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 22,027 |
Jul 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 38,493 |
Jul 22, 2024 | 0.2950 | 0.3050 | 0.2700 | 0.2850 | 0.2850 | 147,563 |
Jul 19, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 94,540 |
Jul 18, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 16,069 |
Jul 17, 2024 | 0.3850 | 0.3850 | 0.3300 | 0.3300 | 0.3300 | 85,240 |
Jul 16, 2024 | 0.3700 | 0.3900 | 0.2750 | 0.3900 | 0.3900 | 110,741 |
Jul 15, 2024 | 0.3000 | 0.3350 | 0.2600 | 0.3350 | 0.3350 | 55,490 |
Jul 15, 2024 | 1:10 Stock Split | |||||
Jul 12, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,978 |
Jul 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 63,637 |
Jul 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 81,784 |
Jul 09, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 3,506 |
Jul 08, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 35,968 |
Jul 05, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 17,267 |
Jul 04, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 14,850 |
Jul 03, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 72,166 |
Jul 02, 2024 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | 0.3000 | 63,211 |
Jun 28, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 187,181 |
Jun 27, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 50,615 |
Jun 26, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 3,250 |
Jun 25, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 37,630 |
Jun 24, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 134,177 |
Jun 21, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 124,618 |
Jun 20, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 87,637 |
Jun 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jun 18, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 23,310 |
Jun 17, 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 157,801 |
Jun 14, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 7,970 |
Jun 13, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 230,094 |
Jun 12, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 33,647 |
Jun 11, 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 93,815 |
Jun 10, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 140,812 |
Jun 07, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 43,246 |
Jun 06, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 280,826 |
Jun 05, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 125,520 |
Jun 04, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 149,874 |
Jun 03, 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 118,535 |
May 31, 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 137,754 |
May 30, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 219,999 |
May 29, 2024 | 0.7000 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 286,728 |
May 28, 2024 | 0.6000 | 0.7000 | 0.5500 | 0.7000 | 0.7000 | 880,893 |
May 27, 2024 | 0.3500 | 0.6000 | 0.3500 | 0.6000 | 0.6000 | 888,557 |
May 24, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 7,803 |
May 23, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 51,066 |
May 22, 2024 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | 0.3000 | 40,034 |
May 21, 2024 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | 0.3000 | 656,273 |
May 17, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 503,799 |
May 16, 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 1,865,024 |
May 15, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 |
May 14, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 29,200 |
May 13, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,400 |
May 10, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
May 09, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 116,461 |
May 08, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,601 |
May 07, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,191 |
May 06, 2024 | 0.1000 | 0.2000 | 0.1000 | 0.2000 | 0.2000 | 23,750 |
May 03, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 62,900 |
May 02, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 42,850 |
May 01, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 8,111 |
Apr 30, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,000 |
Apr 29, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 541 |
Apr 26, 2024 | 0.1500 | 0.1750 | 0.1500 | 0.1750 | 0.1750 | 1,500 |
Apr 25, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,900 |
Apr 24, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 13,260 |
Apr 23, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 26,180 |
Apr 22, 2024 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | 0.1500 | 108,750 |
Apr 19, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,400 |
Apr 18, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,506 |
Apr 17, 2024 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | 0.1500 | 82,701 |
Apr 16, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 76,140 |
Apr 15, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 9,400 |
Apr 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,510 |
Apr 11, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 3,100 |
Apr 10, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,550 |
Apr 09, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 11,730 |
Apr 08, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 27,450 |
Apr 05, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 10,900 |
Apr 04, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,501 |
Apr 03, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 18,040 |
Apr 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,545 |
Apr 01, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 18,633 |
Mar 28, 2024 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 0.1500 | 67,339 |
Mar 27, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,900 |
Mar 26, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Mar 25, 2024 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 0.1500 | 55,640 |
Mar 22, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 52,100 |
Mar 21, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 270,208 |
Mar 20, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 32,800 |
Mar 19, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Mar 18, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Mar 15, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Mar 14, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 32,050 |
Mar 13, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 1,790 |
Mar 12, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 4,500 |
Mar 11, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 1,800 |
Mar 08, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 11,000 |
Mar 07, 2024 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |