Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 |
May 14, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 185,900 |
May 13, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 63,222 |
May 10, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 65,501 |
May 09, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 43,200 |
May 08, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 36,575 |
May 07, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1075 | 0.1075 | 90,598 |
May 06, 2024 | 0.0950 | 0.1200 | 0.0950 | 0.1100 | 0.1100 | 193,693 |
May 03, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 2,009 |
May 02, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 305,619 |
May 01, 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 352,800 |
Apr 30, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 15,500 |
Apr 29, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 6,281 |
Apr 26, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 38,501 |
Apr 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 |
Apr 24, 2024 | 0.0850 | 0.1050 | 0.0850 | 0.0950 | 0.0950 | 102,120 |
Apr 23, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 34,816 |
Apr 22, 2024 | 0.1050 | 0.1050 | 0.0800 | 0.0800 | 0.0800 | 365,401 |
Apr 19, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Apr 18, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 58,004 |
Apr 17, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 31,000 |
Apr 16, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 46,360 |
Apr 15, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 45,291 |
Apr 12, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 84,540 |
Apr 11, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 43,902 |
Apr 10, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 21,228 |
Apr 09, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 |
Apr 08, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 9,700 |
Apr 05, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
Apr 04, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 20,493 |
Apr 03, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 56,230 |
Apr 02, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 14,610 |
Apr 01, 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 0.1050 | 71,302 |
Mar 28, 2024 | 0.0850 | 0.1100 | 0.0850 | 0.1100 | 0.1100 | 365,125 |
Mar 27, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 70,090 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,500 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,296 |
Mar 22, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 28,096 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 23,226 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 37,989 |
Mar 19, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 56,000 |
Mar 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 21,624 |
Mar 15, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 167,057 |
Mar 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,800 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 31,610 |
Mar 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 300,322 |
Mar 11, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0875 | 0.0875 | 66,104 |
Mar 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,826 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,583 |
Mar 06, 2024 | 0.0850 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 162,800 |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 255,296 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 81,525 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 36,591 |
Feb 29, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 114,087 |
Feb 28, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 27,722 |
Feb 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 18,833 |
Feb 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 64,313 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 158,824 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 25,149 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 36,167 |
Feb 20, 2024 | 0.0750 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 302,851 |
Feb 16, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 179,500 |
Feb 15, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 17,575 |
Feb 14, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 27,149 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,640 |
Feb 12, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 134,049 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,215 |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 167,499 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 159,716 |
Feb 06, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 210,757 |
Feb 05, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 204,898 |
Feb 02, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 465,386 |
Feb 01, 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | 0.0800 | 1,267,718 |
Jan 31, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 241,613 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,350 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Jan 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,705 |
Jan 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,000 |
Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 31,750 |
Jan 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 22,000 |
Jan 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Jan 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,600 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
Jan 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
Jan 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 10,000 |
Dec 29, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 22,813 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 27, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 90,000 |
Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150,000 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |