Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 126,000 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,300 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 163,460 |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 409,000 |
Mar 08, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 86,500 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,265 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,630 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,394 |
Feb 29, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 197,055 |
Feb 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 306,025 |
Feb 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 31,000 |
Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,369 |
Feb 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,400 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,780 |
Feb 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 73,000 |
Feb 07, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 61,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 05, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 398,464 |
Feb 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 240,000 |
Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
Jan 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 14,000 |
Jan 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
Jan 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Jan 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 155,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,050 |
Jan 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,135 |
Jan 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 40,000 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,750 |
Jan 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 48,199 |
Jan 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 188,600 |
Jan 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 62,500 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 89,100 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 72,947 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,200 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,000 |
Jan 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 111,600 |
Dec 29, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 137,440 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,572 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 196,600 |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,000 |
Dec 20, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
Dec 19, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 89,000 |
Dec 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Dec 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 125,625 |
Dec 14, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 365,300 |
Dec 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 54,000 |
Dec 12, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Dec 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
Dec 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,600 |
Dec 07, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 59,329 |
Dec 06, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 77,000 |
Dec 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Dec 04, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 492,016 |
Dec 01, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 345,311 |
Nov 30, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 90,060 |
Nov 29, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 67,500 |
Nov 28, 2023 | 0.0450 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 961,823 |
Nov 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 180,500 |
Nov 24, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
Nov 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
Nov 22, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 58,380 |
Nov 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,079 |
Nov 20, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 134,275 |
Nov 17, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 90,000 |
Nov 16, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 218,000 |
Nov 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Nov 14, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 94,500 |
Nov 13, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 72,750 |
Nov 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,338,999 |
Nov 09, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 150,000 |
Nov 08, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 12,733 |
Nov 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Nov 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269,000 |
Nov 03, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 547,632 |
Nov 02, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Nov 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,243 |
Oct 31, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 110,000 |
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Oct 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 99,800 |
Oct 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 201,000 |
Oct 25, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 130,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |