Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
Dec 06, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,108,900 |
Dec 05, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Dec 04, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 395,420 |
Dec 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 144,000 |
Nov 30, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 9,800 |
Nov 29, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 164,000 |
Nov 28, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,200 |
Nov 27, 2023 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 177,013 |
Nov 23, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 154,000 |
Nov 22, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 73,000 |
Nov 21, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 435,200 |
Nov 20, 2023 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 274,000 |
Nov 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 125,200 |
Nov 16, 2023 | 0.0350 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 419,000 |
Nov 15, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 59,330 |
Nov 14, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 89,500 |
Nov 13, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 49,800 |
Nov 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Nov 09, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,300 |
Nov 08, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 56,630 |
Nov 07, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,542 |
Nov 06, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 198,601 |
Nov 03, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 134,000 |
Nov 02, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Nov 01, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 113,871 |
Oct 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Oct 30, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 88,171 |
Oct 27, 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 170,000 |
Oct 26, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 152,000 |
Oct 25, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 202,600 |
Oct 24, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 195,900 |
Oct 23, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 358,290 |
Oct 20, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 109,000 |
Oct 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 256,000 |
Oct 18, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 123,000 |
Oct 17, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 150,000 |
Oct 16, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 152,000 |
Oct 13, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 113,000 |
Oct 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 129,500 |
Oct 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Oct 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Oct 06, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
Oct 05, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Oct 04, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 289,000 |
Oct 03, 2023 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 454,000 |
Oct 02, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 82,000 |
Sept 29, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Sept 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
Sept 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
Sept 26, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 28,000 |
Sept 25, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 36,000 |
Sept 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,000 |
Sept 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
Sept 20, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 156,000 |
Sept 19, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 183,000 |
Sept 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 136,000 |
Sept 15, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 103,339 |
Sept 14, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 120,000 |
Sept 13, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 41,000 |
Sept 12, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 114,000 |
Sept 11, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 28,645 |
Sept 08, 2023 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 401,500 |
Sept 07, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 110,500 |
Sept 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Sept 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
Sept 01, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 105,025 |
Aug 31, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 3,900 |
Aug 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Aug 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,043 |
Aug 28, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 45,483 |
Aug 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,822 |
Aug 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 118,455 |
Aug 23, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 143,499 |
Aug 22, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
Aug 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Aug 18, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 57,700 |
Aug 17, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,104 |
Aug 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Aug 14, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 111,500 |
Aug 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Aug 10, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
Aug 09, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 273,668 |
Aug 08, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 110,000 |
Aug 04, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 137,000 |
Aug 03, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 103,842 |
Aug 02, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 11,790 |
Aug 01, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,577 |
Jul 31, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 210,400 |
Jul 28, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jul 27, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 27,000 |
Jul 26, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 95,000 |
Jul 25, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 60,800 |
Jul 24, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 16,300 |
Jul 21, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 44,400 |
Jul 20, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 75,485 |
Jul 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,500 |
Jul 18, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |