Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 24, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 23, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 22, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 19, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 18, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
Apr 17, 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 50,000 |
Apr 16, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 15, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 12, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 11, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 10, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 09, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 08, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 05, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 04, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 03, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 02, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Apr 01, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Mar 28, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
Mar 27, 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 250 |
Mar 26, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 25, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 22, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 21, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 20, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 19, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 18, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 15, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Mar 14, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 630 |
Mar 13, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Mar 12, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Mar 11, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
Mar 08, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 100 |
Mar 07, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Mar 06, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Mar 05, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Mar 04, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Mar 01, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Feb 29, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | - |
Feb 28, 2024 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 2,000 |
Feb 27, 2024 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 1,000 |
Feb 26, 2024 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | - |
Feb 23, 2024 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | - |
Feb 22, 2024 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | - |
Feb 21, 2024 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | - |
Feb 20, 2024 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | - |
Feb 16, 2024 | 0.0758 | 0.1137 | 0.0733 | 0.1137 | 0.1137 | 6,947 |
Feb 15, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Feb 14, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Feb 13, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Feb 12, 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 600 |
Feb 09, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 08, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 07, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 06, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 05, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 02, 2024 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 1,200 |
Feb 01, 2024 | 0.0597 | 0.0597 | 0.0513 | 0.0513 | 0.0513 | 7,500 |
Jan 31, 2024 | 0.0647 | 0.0766 | 0.0647 | 0.0766 | 0.0766 | 8,633 |
Jan 30, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
Jan 29, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 250 |
Jan 26, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 14,949 |
Jan 25, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 5,500 |
Jan 24, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 800 |
Jan 23, 2024 | 0.1268 | 0.1268 | 0.0668 | 0.0668 | 0.0668 | 1,500 |
Jan 22, 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
Jan 19, 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
Jan 18, 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 3,650 |
Jan 17, 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 500 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 12, 2024 | 0.0382 | 0.0600 | 0.0382 | 0.0600 | 0.0600 | 6,500 |
Jan 11, 2024 | 0.0839 | 0.0839 | 0.0613 | 0.0613 | 0.0613 | 6,000 |
Jan 10, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 09, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 08, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 05, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 04, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 03, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 02, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Dec 29, 2023 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Dec 28, 2023 | 0.0818 | 0.0818 | 0.0782 | 0.0782 | 0.0782 | 4,400 |
Dec 27, 2023 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | - |
Dec 26, 2023 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | - |
Dec 22, 2023 | 0.1500 | 0.1500 | 0.0905 | 0.0905 | 0.0905 | 1,800 |
Dec 21, 2023 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Dec 20, 2023 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Dec 19, 2023 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
Dec 18, 2023 | 0.0844 | 0.0928 | 0.0844 | 0.0928 | 0.0928 | 1,140 |
Dec 15, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 500 |
Dec 14, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 350 |
Dec 13, 2023 | 0.0606 | 0.1246 | 0.0606 | 0.1246 | 0.1246 | 2,500 |
Dec 12, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
Dec 11, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 2,000 |
Dec 08, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 200 |
Dec 07, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 06, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 05, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | - |
Dec 04, 2023 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 1,625 |
Dec 01, 2023 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |