Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 375 |
Apr 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Apr 23, 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 70,000 |
Apr 22, 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | - |
Apr 19, 2024 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 10,000 |
Apr 18, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
Apr 17, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 25,000 |
Apr 16, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 5,000 |
Apr 15, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 12, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 11, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 11,200 |
Apr 10, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 09, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 08, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 05, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 04, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 03, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 02, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Apr 01, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Mar 28, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Mar 27, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Mar 26, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
Mar 25, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 100 |
Mar 22, 2024 | 0.0478 | 0.0525 | 0.0478 | 0.0525 | 0.0525 | 46,000 |
Mar 21, 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Mar 20, 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 15,000 |
Mar 19, 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 1,100 |
Mar 18, 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
Mar 15, 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 1,900 |
Mar 14, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Mar 13, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
Mar 12, 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 2,600 |
Mar 11, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
Mar 08, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
Mar 07, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
Mar 06, 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 500 |
Mar 05, 2024 | 0.0564 | 0.0564 | 0.0550 | 0.0550 | 0.0550 | 23,900 |
Mar 04, 2024 | 0.0600 | 0.0652 | 0.0600 | 0.0652 | 0.0652 | 92,700 |
Mar 01, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
Feb 29, 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 2,700 |
Feb 28, 2024 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 23,900 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0591 | 0.0591 | 0.0591 | 131,900 |
Feb 26, 2024 | 0.0604 | 0.0604 | 0.0548 | 0.0548 | 0.0548 | 60,400 |
Feb 23, 2024 | 0.0600 | 0.0602 | 0.0600 | 0.0600 | 0.0600 | 21,100 |
Feb 22, 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
Feb 21, 2024 | 0.0444 | 0.0461 | 0.0444 | 0.0461 | 0.0461 | 35,000 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Feb 16, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 4,000 |
Feb 15, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
Feb 14, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
Feb 13, 2024 | 0.0528 | 0.0528 | 0.0487 | 0.0487 | 0.0487 | 20,000 |
Feb 12, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 09, 2024 | 0.0550 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 15,000 |
Feb 08, 2024 | 0.0519 | 0.0550 | 0.0519 | 0.0550 | 0.0550 | 31,000 |
Feb 07, 2024 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | - |
Feb 06, 2024 | 0.0609 | 0.0613 | 0.0609 | 0.0613 | 0.0613 | 15,200 |
Feb 05, 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
Feb 02, 2024 | 0.0640 | 0.0651 | 0.0594 | 0.0594 | 0.0594 | 23,400 |
Feb 01, 2024 | 0.0632 | 0.0688 | 0.0632 | 0.0688 | 0.0688 | 30,000 |
Jan 31, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 50,000 |
Jan 30, 2024 | 0.0718 | 0.0718 | 0.0671 | 0.0680 | 0.0680 | 50,000 |
Jan 29, 2024 | 0.0683 | 0.0718 | 0.0679 | 0.0718 | 0.0718 | 111,000 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Jan 24, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Jan 23, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | - |
Jan 22, 2024 | 0.0743 | 0.0750 | 0.0705 | 0.0705 | 0.0705 | 170,000 |
Jan 19, 2024 | 0.0750 | 0.0750 | 0.0667 | 0.0667 | 0.0667 | 100,000 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 16, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Jan 12, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Jan 11, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 40,000 |
Jan 10, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Jan 09, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Jan 08, 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
Jan 05, 2024 | 0.0750 | 0.0750 | 0.0748 | 0.0748 | 0.0748 | 100,000 |
Jan 04, 2024 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 10,000 |
Jan 03, 2024 | 0.0750 | 0.0750 | 0.0749 | 0.0749 | 0.0749 | 45,000 |
Jan 02, 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | - |
Dec 29, 2023 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 5,000 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
Dec 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Dec 12, 2023 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | - |
Dec 11, 2023 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 4,000 |
Dec 08, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
Dec 07, 2023 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 100,000 |
Dec 06, 2023 | 0.0626 | 0.0700 | 0.0626 | 0.0700 | 0.0700 | 31,000 |
Dec 05, 2023 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 50,000 |
Dec 04, 2023 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 10,000 |
Dec 01, 2023 | 0.0591 | 0.0741 | 0.0591 | 0.0741 | 0.0741 | 160,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |