Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0364 | 0.0430 | 0.0364 | 0.0364 | 0.0364 | 25,000 |
May 02, 2024 | 0.0364 | 0.0386 | 0.0324 | 0.0324 | 0.0324 | - |
Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 29, 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 23,000 |
Apr 26, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Apr 25, 2024 | 0.0408 | 0.0450 | 0.0408 | 0.0450 | 0.0450 | 42,500 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 22, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 12, 2024 | 0.0388 | 0.0496 | 0.0368 | 0.0368 | 0.0368 | 135,000 |
Apr 11, 2024 | 0.0300 | 0.0324 | 0.0290 | 0.0324 | 0.0324 | - |
Apr 10, 2024 | 0.0300 | 0.0456 | 0.0262 | 0.0288 | 0.0288 | 20,000 |
Apr 09, 2024 | 0.0302 | 0.0388 | 0.0288 | 0.0288 | 0.0288 | 5,000 |
Apr 08, 2024 | 0.0302 | 0.0302 | 0.0288 | 0.0288 | 0.0288 | - |
Apr 05, 2024 | 0.0320 | 0.0332 | 0.0236 | 0.0302 | 0.0302 | - |
Apr 04, 2024 | 0.0302 | 0.0360 | 0.0270 | 0.0360 | 0.0360 | 28,500 |
Apr 03, 2024 | 0.0262 | 0.0274 | 0.0262 | 0.0274 | 0.0274 | 10,000 |
Apr 02, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 28, 2024 | 0.0252 | 0.0262 | 0.0252 | 0.0262 | 0.0262 | - |
Mar 27, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 26, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 25, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 22, 2024 | 0.0310 | 0.0310 | 0.0220 | 0.0262 | 0.0262 | - |
Mar 21, 2024 | 0.0310 | 0.0310 | 0.0220 | 0.0262 | 0.0262 | - |
Mar 20, 2024 | 0.0312 | 0.0312 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 19, 2024 | 0.0302 | 0.0312 | 0.0234 | 0.0234 | 0.0234 | - |
Mar 18, 2024 | 0.0302 | 0.0302 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 15, 2024 | 0.0302 | 0.0302 | 0.0238 | 0.0238 | 0.0238 | - |
Mar 14, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Mar 13, 2024 | 0.0262 | 0.0302 | 0.0262 | 0.0262 | 0.0262 | 400 |
Mar 12, 2024 | 0.0262 | 0.0302 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 11, 2024 | 0.0352 | 0.0352 | 0.0152 | 0.0152 | 0.0152 | - |
Mar 08, 2024 | 0.0356 | 0.0362 | 0.0288 | 0.0288 | 0.0288 | - |
Mar 07, 2024 | 0.0326 | 0.0352 | 0.0292 | 0.0352 | 0.0352 | - |
Mar 06, 2024 | 0.0336 | 0.0356 | 0.0322 | 0.0356 | 0.0356 | - |
Mar 05, 2024 | 0.0380 | 0.0380 | 0.0356 | 0.0356 | 0.0356 | - |
Mar 04, 2024 | 0.0354 | 0.0512 | 0.0354 | 0.0382 | 0.0382 | 73,500 |
Mar 01, 2024 | 0.0218 | 0.0392 | 0.0218 | 0.0392 | 0.0392 | 5,750 |
Feb 29, 2024 | 0.0252 | 0.0252 | 0.0186 | 0.0186 | 0.0186 | - |
Feb 28, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
Feb 27, 2024 | 0.0220 | 0.0220 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 26, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 23, 2024 | 0.0206 | 0.0206 | 0.0154 | 0.0154 | 0.0154 | - |
Feb 22, 2024 | 0.0206 | 0.0206 | 0.0154 | 0.0154 | 0.0154 | - |
Feb 21, 2024 | 0.0194 | 0.0194 | 0.0154 | 0.0154 | 0.0154 | - |
Feb 20, 2024 | 0.0206 | 0.0286 | 0.0154 | 0.0286 | 0.0286 | 20,000 |
Feb 19, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 16, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 15, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 14, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 7,300 |
Feb 13, 2024 | 0.0206 | 0.0232 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 12, 2024 | 0.0200 | 0.0206 | 0.0200 | 0.0206 | 0.0206 | 35,000 |
Feb 09, 2024 | 0.0232 | 0.0232 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 08, 2024 | 0.0232 | 0.0232 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 02, 2024 | 0.0202 | 0.0288 | 0.0202 | 0.0202 | 0.0202 | 4,000 |
Feb 01, 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
Jan 31, 2024 | 0.0202 | 0.0202 | 0.0120 | 0.0122 | 0.0122 | - |
Jan 30, 2024 | 0.0202 | 0.0202 | 0.0120 | 0.0120 | 0.0120 | - |
Jan 29, 2024 | 0.0202 | 0.0224 | 0.0202 | 0.0202 | 0.0202 | - |
Jan 26, 2024 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | - |
Jan 25, 2024 | 0.0194 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | - |
Jan 24, 2024 | 0.0194 | 0.0194 | 0.0118 | 0.0118 | 0.0118 | - |
Jan 23, 2024 | 0.0194 | 0.0194 | 0.0120 | 0.0120 | 0.0120 | - |
Jan 22, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | - |
Jan 19, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | - |
Jan 18, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | - |
Jan 17, 2024 | 0.0194 | 0.0200 | 0.0194 | 0.0194 | 0.0194 | 25,000 |
Jan 16, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | - |
Jan 15, 2024 | 0.0194 | 0.0194 | 0.0164 | 0.0164 | 0.0164 | - |
Jan 12, 2024 | 0.0190 | 0.0194 | 0.0190 | 0.0194 | 0.0194 | - |
Jan 11, 2024 | 0.0192 | 0.0192 | 0.0164 | 0.0164 | 0.0164 | - |
Jan 10, 2024 | 0.0192 | 0.0192 | 0.0172 | 0.0172 | 0.0172 | - |
Jan 09, 2024 | 0.0192 | 0.0192 | 0.0154 | 0.0154 | 0.0154 | - |
Jan 08, 2024 | 0.0192 | 0.0192 | 0.0172 | 0.0172 | 0.0172 | - |
Jan 05, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Jan 04, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Jan 03, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Jan 02, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Dec 29, 2023 | 0.0192 | 0.0202 | 0.0192 | 0.0192 | 0.0192 | - |
Dec 28, 2023 | 0.0192 | 0.0202 | 0.0192 | 0.0202 | 0.0202 | - |
Dec 27, 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Dec 22, 2023 | 0.0196 | 0.0196 | 0.0192 | 0.0192 | 0.0192 | - |
Dec 21, 2023 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
Dec 20, 2023 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
Dec 19, 2023 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
Dec 18, 2023 | 0.0200 | 0.0204 | 0.0200 | 0.0204 | 0.0204 | - |
Dec 15, 2023 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
Dec 14, 2023 | 0.0200 | 0.0202 | 0.0200 | 0.0202 | 0.0202 | - |
Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |