Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,305 |
Jun 12, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 101,385 |
Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jun 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jun 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,215 |
Jun 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
May 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
May 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 28, 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 207,467 |
May 27, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
May 24, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
May 23, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 21,853 |
May 22, 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 88,897 |
May 21, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 20, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 17, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 16, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 15, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 14, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 13, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 10, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 09, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 08, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 07, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 06, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 03, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
May 02, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 55,137 |
May 01, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 30, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 63,893 |
Apr 29, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 69,500 |
Apr 26, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 586 |
Apr 24, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 4,000 |
Apr 23, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Apr 22, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Apr 19, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 167 |
Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 11, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 8,165 |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,006 |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 184,926 |
Apr 03, 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 50,022 |
Apr 02, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 28, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 27, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 4,309 |
Mar 26, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 25, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,345 |
Mar 22, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 21, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 20, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 413 |
Mar 19, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 22,025 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 11, 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 82,771 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,725 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,680 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 50,541 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Mar 01, 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0650 | 0.0650 | 605,820 |
Feb 29, 2024 | 0.0760 | 0.0760 | 0.0670 | 0.0670 | 0.0670 | 163,665 |
Feb 28, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 19,680 |
Feb 27, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,155 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 74,154 |
Feb 23, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 113,728 |
Feb 22, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 37,752 |
Feb 21, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 13,513 |
Feb 20, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 19, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 16, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 14, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 13, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 16,500 |
Feb 12, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 87,261 |
Feb 09, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 08, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 145,000 |
Feb 07, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 06, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 05, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 75,013 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Jan 29, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 25, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 24, 2024 | 0.0810 | 0.0850 | 0.0750 | 0.0760 | 0.0760 | 108,547 |
Jan 23, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 89,244 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |