Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 0.0250 | 0.0450 | 0.0250 | 0.0400 | 0.0400 | 1,399,800 |
Dec 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,000 |
Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 595,025 |
Dec 05, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
Dec 04, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
Dec 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 76,000 |
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,306 |
Nov 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 93,000 |
Nov 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Nov 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 20, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 77,000 |
Nov 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Nov 16, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 343,000 |
Nov 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
Nov 13, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 135,000 |
Nov 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Nov 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 06, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
Nov 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 |
Nov 02, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,000 |
Oct 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
Oct 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Oct 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Oct 26, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 96,250 |
Oct 25, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 24, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
Oct 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,050 |
Oct 11, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 29,000 |
Oct 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 06, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 153,000 |
Oct 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
Oct 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Sept 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,533 |
Sept 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,018 |
Sept 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 169,000 |
Sept 01, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 2,000 |
Aug 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Aug 30, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 39,000 |
Aug 29, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 52,200 |
Aug 28, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 191,626 |
Aug 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
Aug 24, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 106,000 |
Aug 23, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
Aug 22, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 62,500 |
Aug 21, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 39,000 |
Aug 18, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 15, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 50,500 |
Aug 14, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,900 |
Aug 11, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 82,500 |
Aug 10, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Aug 09, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Aug 08, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 6,000 |
Aug 04, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Aug 03, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 36,500 |
Aug 02, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Aug 01, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 82,100 |
Jul 31, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,503 |
Jul 28, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,750 |
Jul 27, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 35,800 |
Jul 26, 2023 | 0.1100 | 0.1350 | 0.1000 | 0.1100 | 0.1100 | 89,100 |
Jul 25, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 66,600 |
Jul 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 |
Jul 21, 2023 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 15,000 |
Jul 20, 2023 | 0.1350 | 0.1800 | 0.1350 | 0.1500 | 0.1500 | 107,600 |
Jul 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |