Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 99,000 |
May 16, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 32,500 |
May 15, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 29,200 |
May 14, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 187,400 |
May 13, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 15,700 |
May 10, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 6,300 |
May 09, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 12,100 |
May 08, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,000 |
May 07, 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 66,600 |
May 06, 2024 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 4,700 |
May 03, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 35,100 |
May 02, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 66,200 |
May 01, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 50,200 |
Apr 30, 2024 | 0.5500 | 0.5700 | 0.4300 | 0.4300 | 0.4300 | 242,300 |
Apr 29, 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5700 | 0.5700 | 222,100 |
Apr 26, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 90,400 |
Apr 25, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 17,000 |
Apr 24, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,500 |
Apr 23, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 23,100 |
Apr 22, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 76,100 |
Apr 19, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 224,400 |
Apr 18, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 148,300 |
Apr 17, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 239,800 |
Apr 16, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 29,300 |
Apr 15, 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 127,000 |
Apr 12, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 12,800 |
Apr 11, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 188,000 |
Apr 10, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,000 |
Apr 09, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 5,800 |
Apr 08, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 700 |
Apr 05, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 5,500 |
Apr 04, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,800 |
Apr 03, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 8,900 |
Apr 02, 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 92,900 |
Apr 01, 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4700 | 0.4700 | 435,900 |
Mar 28, 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 76,800 |
Mar 27, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 21,500 |
Mar 26, 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 113,900 |
Mar 25, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 56,500 |
Mar 22, 2024 | 0.3900 | 0.4000 | 0.3000 | 0.3100 | 0.3100 | 407,100 |
Mar 21, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 153,300 |
Mar 20, 2024 | 0.3600 | 0.4700 | 0.3600 | 0.3800 | 0.3800 | 440,600 |
Mar 20, 2024 | 1:5 Stock Split | |||||
Mar 19, 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 451,100 |
Mar 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,420 |
Mar 15, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,800 |
Mar 14, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 74,820 |
Mar 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,540 |
Mar 12, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 64,660 |
Mar 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 59,160 |
Mar 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Mar 07, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,400 |
Mar 06, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 77,500 |
Mar 05, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 53,600 |
Mar 04, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 21,000 |
Mar 01, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 37,000 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Feb 28, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,000 |
Feb 27, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,600 |
Feb 26, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 22,200 |
Feb 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,800 |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 16,200 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Feb 20, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 106,280 |
Feb 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,700 |
Feb 15, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 148,600 |
Feb 14, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,000 |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 28,580 |
Feb 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 |
Feb 09, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Feb 08, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 |
Feb 07, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,200 |
Feb 06, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,600 |
Feb 05, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,200 |
Feb 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,340 |
Feb 01, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,600 |
Jan 31, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,400 |
Jan 30, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 |
Jan 29, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 7,600 |
Jan 26, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 6,600 |
Jan 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 60,300 |
Jan 24, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 23, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 90,240 |
Jan 22, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 600 |
Jan 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 23,200 |
Jan 17, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 59,060 |
Jan 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 56,780 |
Jan 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,980 |
Jan 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 11, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 10, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,800 |
Jan 09, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 9,600 |
Jan 08, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 49,200 |
Jan 05, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 51,620 |
Jan 04, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 166,180 |
Jan 03, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 52,000 |
Jan 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 93,000 |
Dec 29, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 179,180 |
Dec 28, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |