Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 40,125 |
May 02, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 114,400 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,200 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 123,650 |
Apr 26, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 506,150 |
Apr 25, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 155,068 |
Apr 24, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 419,100 |
Apr 22, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 263,610 |
Apr 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 341,715 |
Apr 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 278,334 |
Apr 17, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 470,505 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 638,666 |
Apr 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 353,530 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 129,025 |
Apr 11, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 63,370 |
Apr 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 232,500 |
Apr 09, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 309,994 |
Apr 08, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 379,038 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 1,816,709 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 1,421,242 |
Apr 03, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 477,110 |
Apr 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 84,283 |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 300,361 |
Mar 28, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,135 |
Mar 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 293,410 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 569,636 |
Mar 25, 2024 | 0.0600 | 0.0850 | 0.0600 | 0.0800 | 0.0800 | 925,214 |
Mar 22, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 1,836,400 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
Mar 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,750 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,015 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,288 |
Mar 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
Mar 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 127,050 |
Mar 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 124,000 |
Mar 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 276,735 |
Mar 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,500 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 715,400 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0475 | 0.0475 | 62,000 |
Mar 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 114,000 |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,840 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,800 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 615,000 |
Feb 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 355,000 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
Feb 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 219,514 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 390,046 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 652,440 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 607,000 |
Feb 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,500 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 241,138 |
Feb 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 227,500 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 70,106 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 119,385 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 398,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 307,950 |
Feb 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
Feb 07, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 337,500 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,165,964 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Feb 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 519,037 |
Feb 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,009 |
Jan 31, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 83,948 |
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 859,770 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 298,001 |
Jan 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 323,000 |
Jan 25, 2024 | 0.0525 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,425,373 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 534,200 |
Jan 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0575 | 0.0575 | 401,297 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
Jan 18, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 44,000 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 76,500 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 109,000 |
Jan 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 59,681 |
Jan 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 270,500 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,800 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 140,000 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 194,100 |
Jan 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 43,100 |
Jan 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 220,690 |
Jan 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,700 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 338,430 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,250 |
Dec 29, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 117,362 |
Dec 28, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 24,000 |
Dec 27, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 173,974 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,500 |
Dec 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 23,000 |
Dec 19, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 35,444 |
Dec 18, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 51,067 |
Dec 15, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 169,000 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 139,000 |
Dec 13, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 872,504 |
Dec 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 56,000 |
Dec 11, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 595,068 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |