Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0260 | 0.0290 | 0.0220 | 0.0290 | 0.0290 | 9,500 |
Apr 25, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,200 |
Apr 24, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Apr 23, 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 4,100 |
Apr 22, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,100 |
Apr 19, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 45,000 |
Apr 18, 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 0.0200 | 108,800 |
Apr 17, 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 3,300 |
Apr 16, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Apr 15, 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 2,300 |
Apr 12, 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 4,000 |
Apr 11, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Apr 10, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Apr 09, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 9,000 |
Apr 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 4,100 |
Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,500 |
Apr 04, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,600 |
Apr 03, 2024 | 0.0280 | 0.0280 | 0.0210 | 0.0220 | 0.0220 | 14,200 |
Apr 02, 2024 | 0.0220 | 0.0230 | 0.0150 | 0.0180 | 0.0180 | 323,100 |
Apr 01, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 9,300 |
Mar 28, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Mar 27, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
Mar 26, 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 5,600 |
Mar 25, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 209,000 |
Mar 22, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 5,400 |
Mar 21, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,600 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,500 |
Mar 18, 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 61,500 |
Mar 15, 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 217,400 |
Mar 14, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 400 |
Mar 13, 2024 | 0.0350 | 0.0350 | 0.0260 | 0.0330 | 0.0330 | 151,600 |
Mar 12, 2024 | 0.0210 | 0.0390 | 0.0210 | 0.0380 | 0.0380 | 59,700 |
Mar 11, 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 138,400 |
Mar 08, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 137,500 |
Mar 07, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Mar 06, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200 |
Mar 05, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 04, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100 |
Mar 01, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 29, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 31,300 |
Feb 28, 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 120,200 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 61,300 |
Feb 26, 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 126,600 |
Feb 23, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 23,800 |
Feb 22, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 22,000 |
Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 20, 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 702,700 |
Feb 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,500,900 |
Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,500 |
Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 110,300 |
Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 63,300 |
Feb 12, 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 15,100 |
Feb 09, 2024 | 0.0110 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 59,300 |
Feb 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
Feb 07, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Feb 06, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 70,000 |
Feb 05, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 36,100 |
Feb 02, 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 5,500 |
Feb 01, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 36,500 |
Jan 31, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
Jan 30, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,500 |
Jan 29, 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 12,000 |
Jan 26, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 |
Jan 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,000 |
Jan 24, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
Jan 23, 2024 | 0.0120 | 0.0150 | 0.0100 | 0.0110 | 0.0110 | 79,400 |
Jan 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 19, 2024 | 0.0100 | 0.0150 | 0.0080 | 0.0150 | 0.0150 | 1,700 |
Jan 18, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 17, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,000 |
Jan 16, 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 45,100 |
Jan 12, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,500 |
Jan 11, 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 82,200 |
Jan 10, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
Jan 09, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 34,100 |
Jan 08, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 108,600 |
Jan 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
Jan 04, 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 3,100 |
Jan 03, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 65,000 |
Jan 02, 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 46,100 |
Dec 29, 2023 | 0.0110 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 292,000 |
Dec 28, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 257,100 |
Dec 27, 2023 | 0.0110 | 0.0160 | 0.0110 | 0.0150 | 0.0150 | 243,500 |
Dec 26, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Dec 22, 2023 | 0.0180 | 0.0180 | 0.0080 | 0.0120 | 0.0120 | 68,900 |
Dec 21, 2023 | 0.0180 | 0.0180 | 0.0130 | 0.0130 | 0.0130 | 23,000 |
Dec 20, 2023 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 39,300 |
Dec 19, 2023 | 0.0100 | 0.0110 | 0.0070 | 0.0110 | 0.0110 | 107,200 |
Dec 18, 2023 | 0.0070 | 0.0110 | 0.0070 | 0.0110 | 0.0110 | 1,400 |
Dec 15, 2023 | 0.0100 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 21,400 |
Dec 14, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 41,700 |
Dec 13, 2023 | 0.0140 | 0.0140 | 0.0090 | 0.0090 | 0.0090 | 4,900 |
Dec 12, 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 60,000 |
Dec 11, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500 |
Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,200 |
Dec 07, 2023 | 0.0140 | 0.0140 | 0.0060 | 0.0100 | 0.0100 | 6,000 |
Dec 06, 2023 | 0.0110 | 0.0110 | 0.0070 | 0.0070 | 0.0070 | 4,100 |
Dec 05, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,900 |
Dec 04, 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 350,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |