Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 221,000 |
May 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 134,750 |
Apr 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Apr 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,000 |
Apr 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 19, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 698,000 |
Apr 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 16, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 79,600 |
Apr 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 16,100 |
Apr 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 54,000 |
Apr 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
Apr 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 09, 2024 | 0.0450 | 0.0450 | 0.0425 | 0.0450 | 0.0450 | 173,600 |
Apr 08, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 405,000 |
Apr 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 101,000 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 178,800 |
Apr 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 400,500 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 133,804 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 342,000 |
Mar 28, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 539,447 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 80,000 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,500 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 95,000 |
Mar 18, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 29,000 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
Mar 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,830 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 11, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 226,020 |
Mar 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 284,000 |
Mar 07, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 370,000 |
Mar 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 161,000 |
Mar 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 122,000 |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 99,500 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,000 |
Feb 16, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 189,000 |
Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,500 |
Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Feb 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 138,050 |
Feb 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 177,500 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 168,750 |
Feb 06, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 477,500 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 93,000 |
Feb 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 67,000 |
Jan 31, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 896,000 |
Jan 30, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 282,000 |
Jan 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 36,050 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
Jan 24, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 590,444 |
Jan 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 157,000 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,369,230 |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 167,000 |
Jan 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,000 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 12, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 142,000 |
Jan 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 102,000 |
Jan 10, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 149,000 |
Jan 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,090,640 |
Jan 08, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 142,000 |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,000 |
Jan 04, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 206,292 |
Jan 03, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 113,500 |
Jan 02, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 171,000 |
Dec 29, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Dec 28, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 191,846 |
Dec 27, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 93,100 |
Dec 22, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 451,000 |
Dec 21, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 287,000 |
Dec 20, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,066,250 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,660 |
Dec 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,000 |
Dec 12, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 9,500 |
Dec 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |