Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 46,348 |
May 14, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 34,500 |
May 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
May 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 7,820 |
May 09, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
May 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
May 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 116,000 |
May 06, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 17,074 |
May 03, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 79,200 |
May 02, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 17,000 |
May 01, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 18,590 |
Apr 30, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 14,112 |
Apr 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
Apr 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,135 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 8,819 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 77,000 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,154 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 96,602 |
Apr 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
Apr 18, 2024 | 0.0450 | 0.0650 | 0.0450 | 0.0650 | 0.0650 | 379,539 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,016 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 137,388 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,811 |
Apr 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 273,017 |
Apr 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 115,000 |
Apr 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Apr 09, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 128,250 |
Apr 08, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 36,801 |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 44,000 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,300 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,497 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 27,452 |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,004 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 129,371 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 13,100 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,001 |
Mar 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 18,000 |
Mar 14, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 21,365 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Mar 12, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 17,213 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 33,600 |
Mar 08, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 28,583 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Mar 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 51,000 |
Mar 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Mar 04, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 26,100 |
Mar 01, 2024 | 0.0600 | 0.0700 | 0.0450 | 0.0450 | 0.0450 | 30,400 |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,022 |
Feb 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,851 |
Feb 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
Feb 26, 2024 | 0.0700 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 77,556 |
Feb 23, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 8,441 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 20,072 |
Feb 20, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 41,708 |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 133,318 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 84,289 |
Feb 14, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 103,060 |
Feb 13, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0650 | 0.0650 | 507,974 |
Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,294 |
Feb 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 110,000 |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 282,000 |
Feb 06, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 113,717 |
Feb 05, 2024 | 0.0250 | 0.0800 | 0.0250 | 0.0500 | 0.0500 | 576,809 |
Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 133,199 |
Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 |
Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,650 |
Jan 30, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 167,000 |
Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 25, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 27,504 |
Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 42,000 |
Jan 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 118,360 |
Jan 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,004 |
Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 |
Jan 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Jan 04, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 49,000 |
Jan 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 27, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 412,500 |
Dec 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 21, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,049 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |