Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0.0495 | 0.0560 | 0.0495 | 0.0560 | 0.0560 | 12,000 |
Apr 16, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 12, 2024 | 0.0465 | 0.0490 | 0.0465 | 0.0490 | 0.0490 | 40,000 |
Apr 11, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 09, 2024 | 0.0490 | 0.0490 | 0.0465 | 0.0465 | 0.0465 | - |
Apr 08, 2024 | 0.0505 | 0.0505 | 0.0475 | 0.0475 | 0.0475 | - |
Apr 05, 2024 | 0.0505 | 0.0575 | 0.0505 | 0.0555 | 0.0555 | 45,000 |
Apr 04, 2024 | 0.0550 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | 74,000 |
Apr 03, 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
Apr 02, 2024 | 0.0515 | 0.0515 | 0.0445 | 0.0445 | 0.0445 | 1,000 |
Mar 28, 2024 | 0.0425 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
Mar 27, 2024 | 0.0445 | 0.0515 | 0.0445 | 0.0515 | 0.0515 | 4,000 |
Mar 26, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 25, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 22, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 21, 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
Mar 20, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 19, 2024 | 0.0485 | 0.0485 | 0.0410 | 0.0430 | 0.0430 | 2,000 |
Mar 18, 2024 | 0.0425 | 0.0485 | 0.0425 | 0.0485 | 0.0485 | 2,310 |
Mar 15, 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
Mar 14, 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0480 | 0.0480 | 325,000 |
Mar 13, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0465 | 0.0465 | 19,000 |
Mar 12, 2024 | 0.0375 | 0.0470 | 0.0375 | 0.0465 | 0.0465 | 7,007 |
Mar 11, 2024 | 0.0375 | 0.0450 | 0.0375 | 0.0450 | 0.0450 | 35,000 |
Mar 08, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Mar 07, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 27,007 |
Mar 06, 2024 | 0.0375 | 0.0375 | 0.0335 | 0.0335 | 0.0335 | - |
Mar 05, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Mar 04, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Mar 01, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Feb 29, 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Feb 28, 2024 | 0.0370 | 0.0440 | 0.0370 | 0.0440 | 0.0440 | 24,000 |
Feb 27, 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | 25,000 |
Feb 26, 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Feb 23, 2024 | 0.0365 | 0.0365 | 0.0305 | 0.0305 | 0.0305 | - |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 21, 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0435 | 0.0435 | 34,573 |
Feb 20, 2024 | 0.0365 | 0.0365 | 0.0335 | 0.0335 | 0.0335 | - |
Feb 19, 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0410 | 0.0410 | 252,000 |
Feb 16, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 15, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 14, 2024 | 0.0310 | 0.0325 | 0.0295 | 0.0295 | 0.0295 | - |
Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 12, 2024 | 0.0325 | 0.0325 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 09, 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Feb 08, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 07, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 06, 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Feb 05, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Feb 02, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 80,000 |
Feb 01, 2024 | 0.0255 | 0.0350 | 0.0255 | 0.0350 | 0.0350 | 29,000 |
Jan 31, 2024 | 0.0220 | 0.0310 | 0.0220 | 0.0310 | 0.0310 | 10,049 |
Jan 30, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Jan 29, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Jan 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
Jan 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 24, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jan 23, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jan 22, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jan 19, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Jan 18, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jan 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 16, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Jan 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 12, 2024 | 0.0265 | 0.0265 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 11, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Jan 10, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 09, 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
Jan 08, 2024 | 0.0285 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 05, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Jan 04, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Jan 03, 2024 | 0.0250 | 0.0255 | 0.0250 | 0.0255 | 0.0255 | - |
Jan 02, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Dec 29, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 28, 2023 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Dec 27, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 22, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 21, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 20, 2023 | 0.0225 | 0.0300 | 0.0225 | 0.0300 | 0.0300 | 36,805 |
Dec 19, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Dec 18, 2023 | 0.0225 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 5,000 |
Dec 15, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Dec 14, 2023 | 0.0225 | 0.0300 | 0.0205 | 0.0205 | 0.0205 | 50,000 |
Dec 13, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Dec 12, 2023 | 0.0290 | 0.0370 | 0.0280 | 0.0280 | 0.0280 | 121,996 |
Dec 11, 2023 | 0.0335 | 0.0335 | 0.0305 | 0.0330 | 0.0330 | 3,008 |
Dec 08, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 3,000 |
Dec 07, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Dec 06, 2023 | 0.0365 | 0.0365 | 0.0310 | 0.0310 | 0.0310 | - |
Dec 05, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
Dec 04, 2023 | 0.0320 | 0.0365 | 0.0320 | 0.0365 | 0.0365 | - |
Dec 01, 2023 | 0.0255 | 0.0395 | 0.0255 | 0.0395 | 0.0395 | 38,000 |
Nov 30, 2023 | 0.0170 | 0.0300 | 0.0170 | 0.0300 | 0.0300 | 10,000 |
Nov 29, 2023 | 0.0300 | 0.0300 | 0.0165 | 0.0165 | 0.0165 | 10,000 |
Nov 28, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Nov 27, 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | - |
Nov 24, 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | - |
Nov 23, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |