Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4900 | 0.4900 | 0.2715 | 0.2715 | 0.2715 | 656 |
May 16, 2024 | 0.2222 | 0.2639 | 0.2222 | 0.2639 | 0.2639 | 10,510 |
May 15, 2024 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 279 |
May 14, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
May 13, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,051 |
May 10, 2024 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | - |
May 09, 2024 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | - |
May 08, 2024 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 0.6198 | 150 |
May 07, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
May 06, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
May 03, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
May 02, 2024 | 0.1626 | 0.5900 | 0.1626 | 0.5900 | 0.5900 | 10,598 |
May 01, 2024 | 0.2510 | 0.6900 | 0.2510 | 0.6800 | 0.6800 | 6,076 |
Apr 30, 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
Apr 29, 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
Apr 26, 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
Apr 25, 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | - |
Apr 24, 2024 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 0.2511 | 4,000 |
Apr 23, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 22, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 19, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 18, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 17, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 12, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 11, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 142 |
Apr 09, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Apr 08, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Apr 05, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Apr 04, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 1,633 |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Apr 02, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 758 |
Apr 01, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 28, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 522 |
Mar 27, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 26, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 25, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 220 |
Mar 22, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 21, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 20, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 |
Mar 15, 2024 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 0.1561 | 842 |
Mar 14, 2024 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | - |
Mar 13, 2024 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | - |
Mar 12, 2024 | 0.9400 | 0.9800 | 0.1711 | 0.1711 | 0.1711 | 1,200 |
Mar 11, 2024 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 280 |
Mar 08, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 278 |
Mar 07, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,000 |
Mar 06, 2024 | 0.2839 | 1.0400 | 0.2839 | 0.8900 | 0.8900 | 34,001 |
Mar 05, 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
Mar 04, 2024 | 0.1510 | 0.2830 | 0.1510 | 0.2830 | 0.2830 | 2,200 |
Mar 01, 2024 | 0.2800 | 0.2840 | 0.1310 | 0.2400 | 0.2400 | 25,200 |
Feb 29, 2024 | 0.1900 | 0.2699 | 0.1111 | 0.2699 | 0.2699 | 4,775 |
Feb 28, 2024 | 0.3299 | 0.3299 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
Feb 27, 2024 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | - |
Feb 26, 2024 | 0.2005 | 0.3171 | 0.2005 | 0.3171 | 0.3171 | 6,000 |
Feb 23, 2024 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 351 |
Feb 22, 2024 | 0.2621 | 0.3298 | 0.2621 | 0.3298 | 0.3298 | 3,000 |
Feb 21, 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | - |
Feb 20, 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | - |
Feb 16, 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 134 |
Feb 15, 2024 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 1,500 |
Feb 14, 2024 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 2,000 |
Feb 13, 2024 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | - |
Feb 12, 2024 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 0.1943 | 290 |
Feb 09, 2024 | 0.2801 | 0.2978 | 0.2801 | 0.2978 | 0.2978 | 4,101 |
Feb 08, 2024 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 0.2978 | 1,000 |
Feb 07, 2024 | 0.2973 | 0.2977 | 0.2766 | 0.2766 | 0.2766 | 5,544 |
Feb 06, 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | - |
Feb 05, 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | - |
Feb 02, 2024 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 174 |
Feb 01, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 31, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 30, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 29, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 26, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 106 |
Jan 25, 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | - |
Jan 24, 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | - |
Jan 23, 2024 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 0.2879 | 382 |
Jan 22, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 19, 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
Jan 18, 2024 | 0.1216 | 0.2980 | 0.1216 | 0.2980 | 0.2980 | 220 |
Jan 17, 2024 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | - |
Jan 16, 2024 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | - |
Jan 12, 2024 | 0.1317 | 0.2768 | 0.1317 | 0.2768 | 0.2768 | 4,050 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 09, 2024 | 0.1870 | 0.3000 | 0.1217 | 0.3000 | 0.3000 | 59,527 |
Jan 08, 2024 | 0.2020 | 0.2020 | 0.2000 | 0.2000 | 0.2000 | 2,250 |
Jan 05, 2024 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | - |
Jan 04, 2024 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 455 |
Jan 03, 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
Jan 02, 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
Dec 29, 2023 | 0.2222 | 0.2928 | 0.2222 | 0.2928 | 0.2928 | 2,789 |
Dec 28, 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
Dec 27, 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
Dec 26, 2023 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | 0.2574 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |