Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 1,104,754 |
May 28, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 400,000 |
May 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 543,495 |
May 24, 2024 | 0.0430 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 709,415 |
May 23, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 532,613 |
May 22, 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 902,907 |
May 21, 2024 | 0.0390 | 0.0460 | 0.0390 | 0.0450 | 0.0450 | 233,133 |
May 20, 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 439,416 |
May 17, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
May 16, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 624,107 |
May 15, 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 523,759 |
May 14, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,671 |
May 13, 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 163,739 |
May 10, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 38,566 |
May 09, 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 412,785 |
May 08, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 398,300 |
May 07, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 286,145 |
May 06, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 373,782 |
May 03, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 400,000 |
May 02, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 210,500 |
May 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,088 |
Apr 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
Apr 26, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 62,895 |
Apr 24, 2024 | 0.0480 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 41,511 |
Apr 23, 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 705,145 |
Apr 22, 2024 | 0.0610 | 0.0610 | 0.0530 | 0.0530 | 0.0530 | 169,343 |
Apr 19, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 793,846 |
Apr 18, 2024 | 0.0530 | 0.1000 | 0.0530 | 0.0550 | 0.0550 | 4,664,278 |
Apr 17, 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 150,244 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Apr 15, 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 95,411 |
Apr 12, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 147,173 |
Apr 11, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 108,806 |
Apr 10, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 125,469 |
Apr 09, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 192,177 |
Apr 08, 2024 | 0.0500 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 259,909 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 129,000 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 125,000 |
Apr 03, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 87,090 |
Apr 02, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 125,237 |
Mar 28, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 15,553 |
Mar 27, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 14,705 |
Mar 26, 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 12,865 |
Mar 25, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 38 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0520 | 0.0520 | 201,472 |
Mar 21, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 188,596 |
Mar 20, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 158,684 |
Mar 19, 2024 | 0.0670 | 0.0670 | 0.0550 | 0.0550 | 0.0550 | 319,762 |
Mar 18, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 97,647 |
Mar 15, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 55,966 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 12,921 |
Mar 13, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 64,946 |
Mar 12, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 137,222 |
Mar 11, 2024 | 0.0790 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 117,425 |
Mar 08, 2024 | 0.0810 | 0.0810 | 0.0750 | 0.0750 | 0.0750 | 70,992 |
Mar 07, 2024 | 0.0830 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 46,576 |
Mar 06, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
Mar 05, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
Mar 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
Feb 28, 2024 | 0.0640 | 0.0710 | 0.0600 | 0.0700 | 0.0700 | 124,983 |
Feb 27, 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 68,583 |
Feb 26, 2024 | 0.0720 | 0.0720 | 0.0550 | 0.0550 | 0.0550 | 153,874 |
Feb 23, 2024 | 0.0730 | 0.0810 | 0.0710 | 0.0720 | 0.0720 | 295,043 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
Feb 21, 2024 | 0.0770 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 43,104 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 19, 2024 | 0.0790 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 53,301 |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 16,973 |
Feb 15, 2024 | 0.0730 | 0.0850 | 0.0730 | 0.0840 | 0.0840 | 85,003 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 85,594 |
Feb 13, 2024 | 0.0850 | 0.0880 | 0.0800 | 0.0820 | 0.0820 | 863,359 |
Feb 12, 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 45,887 |
Feb 09, 2024 | 0.0910 | 0.0910 | 0.0860 | 0.0860 | 0.0860 | 55,728 |
Feb 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
Feb 07, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 50,000 |
Feb 06, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 60,000 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 110,812 |
Feb 02, 2024 | 0.0850 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 272,497 |
Feb 01, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 |
Jan 31, 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0850 | 0.0850 | 371,135 |
Jan 30, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0860 | 0.0860 | 210,962 |
Jan 29, 2024 | 0.0920 | 0.0940 | 0.0870 | 0.0870 | 0.0870 | 85,105 |
Jan 25, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 180,609 |
Jan 24, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 36,857 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 118,009 |
Jan 22, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 80,008 |
Jan 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 70,000 |
Jan 18, 2024 | 0.1000 | 0.1050 | 0.0960 | 0.1000 | 0.1000 | 100,321 |
Jan 17, 2024 | 0.0880 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 414,199 |
Jan 16, 2024 | 0.1050 | 0.1050 | 0.0840 | 0.0850 | 0.0850 | 214,749 |
Jan 15, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 9,420 |
Jan 12, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 381,708 |
Jan 11, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 185,179 |
Jan 10, 2024 | 0.1150 | 0.1200 | 0.1025 | 0.1100 | 0.1100 | 459,708 |
Jan 09, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 85,564 |
Jan 08, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 89,008 |
Jan 05, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 319,278 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |