Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
May 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
May 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
Apr 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,892 |
Apr 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 97,000 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,694 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 240,900 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,000 |
Apr 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,000 |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 4,000 |
Mar 27, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 67,033 |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 507,011 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 117,055 |
Mar 22, 2024 | 0.0750 | 0.0850 | 0.0600 | 0.0600 | 0.0600 | 1,433,776 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
Mar 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 104,002 |
Mar 19, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 115,000 |
Mar 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 116,000 |
Mar 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 32,650 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 171,741 |
Mar 11, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 197,000 |
Mar 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 61,000 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 112,500 |
Mar 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 141,002 |
Mar 04, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 765,700 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,550 |
Feb 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 105,132 |
Feb 28, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 869,500 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Feb 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 46,044 |
Feb 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 52,090 |
Feb 20, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 2,101,400 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
Feb 15, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 124,690 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 98,534 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 5,480 |
Feb 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 56,920 |
Feb 08, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 609,790 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 390,333 |
Feb 06, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 92,055 |
Feb 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 182,049 |
Feb 02, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 765,200 |
Feb 01, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 49,850 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 64,500 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 183,002 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0650 | 0.0800 | 0.0800 | 692,994 |
Jan 26, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 11,324 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 320,000 |
Jan 22, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 24,200 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 100,542 |
Jan 18, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 220,500 |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,038 |
Jan 16, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 276,281 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 99,000 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 84,000 |
Jan 11, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 117,500 |
Jan 10, 2024 | 0.0850 | 0.1050 | 0.0800 | 0.1050 | 0.1050 | 99,000 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,150 |
Jan 08, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 78,682 |
Jan 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,895 |
Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,004 |
Jan 03, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 66,000 |
Jan 02, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 332,000 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,520 |
Dec 28, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 18,300 |
Dec 27, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 27,427 |
Dec 22, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 105,000 |
Dec 21, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 35,333 |
Dec 20, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 50,226 |
Dec 19, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 370,850 |
Dec 18, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 16,804 |
Dec 15, 2023 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 39,152 |
Dec 14, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 58,000 |
Dec 13, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 |
Dec 12, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
Dec 11, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |