Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 18, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 54,000 |
Apr 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,500 |
Apr 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 18,920 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 114,000 |
Apr 09, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 55,500 |
Apr 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 40,600 |
Apr 05, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 60,000 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,300 |
Apr 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 157,000 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,285 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 82,470 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 153,500 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 195,000 |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 45,800 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 90,500 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 86,000 |
Mar 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 308,000 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 143,000 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,883 |
Mar 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,000 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,076 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 51,300 |
Mar 07, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 88,346 |
Mar 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 21,000 |
Mar 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,600 |
Mar 04, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 50,000 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,900 |
Feb 29, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 93,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 116,100 |
Feb 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
Feb 21, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 18,700 |
Feb 20, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 56,244 |
Feb 16, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 70,500 |
Feb 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 151,000 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,239 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,350 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 87,000 |
Feb 08, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 108,000 |
Feb 07, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 110,041 |
Feb 06, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 224,855 |
Feb 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 02, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 37,000 |
Feb 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,004 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,500 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
Jan 26, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 88,600 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 122,000 |
Jan 23, 2024 | 0.0750 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 117,250 |
Jan 22, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 28,700 |
Jan 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 132,677 |
Jan 18, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 52,000 |
Jan 17, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 263,000 |
Jan 16, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 11,700 |
Jan 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 96,500 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,357 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 57,618 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,500 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 219,125 |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 528,022 |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 66,312 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,416 |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,857 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 203,795 |
Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,224 |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,571 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,184 |
Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,700 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,200 |
Dec 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 170,600 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 390,454 |
Dec 18, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 134,574 |
Dec 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 458,915 |
Dec 14, 2023 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 1,627,701 |
Dec 13, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 130,062 |
Dec 12, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
Dec 11, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 97,762 |
Dec 08, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 |
Dec 07, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 75,000 |
Dec 06, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 43,000 |
Dec 05, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
Dec 04, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,500 |
Dec 01, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 55,600 |
Nov 30, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 255,640 |
Nov 29, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 82,075 |
Nov 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 109,000 |
Nov 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 338,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |