Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.3924 | 0.3924 | 0.3850 | 0.3850 | 0.3850 | 1,237 |
Nov 30, 2023 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 114 |
Nov 29, 2023 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | - |
Nov 28, 2023 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | - |
Nov 27, 2023 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | - |
Nov 24, 2023 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | - |
Nov 22, 2023 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 0.3769 | 500 |
Nov 21, 2023 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | 0.3722 | 500 |
Nov 20, 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
Nov 17, 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
Nov 16, 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 700 |
Nov 15, 2023 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 0.3661 | 125 |
Nov 14, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 13, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 10, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 09, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 08, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 07, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 06, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | - |
Nov 03, 2023 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 0.4051 | 334 |
Nov 02, 2023 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 100 |
Nov 01, 2023 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
Oct 31, 2023 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
Oct 30, 2023 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | - |
Oct 27, 2023 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 0.3232 | 400 |
Oct 26, 2023 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | - |
Oct 25, 2023 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | - |
Oct 24, 2023 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 0.3603 | 200 |
Oct 23, 2023 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 196 |
Oct 20, 2023 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | - |
Oct 19, 2023 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | 0.3432 | 100 |
Oct 18, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,162 |
Oct 17, 2023 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | - |
Oct 16, 2023 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | - |
Oct 13, 2023 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 5,000 |
Oct 12, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 11, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 10, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 09, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 06, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 05, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 04, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 03, 2023 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | - |
Oct 02, 2023 | 0.2198 | 0.2199 | 0.1932 | 0.2199 | 0.2199 | 362 |
Sept 29, 2023 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | - |
Sept 28, 2023 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | - |
Sept 27, 2023 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | - |
Sept 26, 2023 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 0.2364 | 110 |
Sept 25, 2023 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | - |
Sept 22, 2023 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | - |
Sept 21, 2023 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 1,000 |
Sept 20, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sept 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sept 18, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
Sept 15, 2023 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | - |
Sept 14, 2023 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | - |
Sept 13, 2023 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | - |
Sept 12, 2023 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 100 |
Sept 11, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 110 |
Sept 08, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
Sept 07, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | - |
Sept 06, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 1,110 |
Sept 05, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | - |
Sept 01, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | - |
Aug 31, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | - |
Aug 30, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | - |
Aug 29, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | - |
Aug 28, 2023 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 250 |
Aug 25, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 200 |
Aug 24, 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
Aug 23, 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
Aug 22, 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
Aug 21, 2023 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | 0.1119 | - |
Aug 18, 2023 | 0.2188 | 0.2696 | 0.1012 | 0.1119 | 0.1119 | 8,290 |
Aug 17, 2023 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 139 |
Aug 16, 2023 | 0.1677 | 0.1677 | 0.1677 | 0.1677 | 0.1677 | 3,330 |
Aug 15, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,001 |
Aug 14, 2023 | 0.4358 | 0.4358 | 0.3031 | 0.3031 | 0.3031 | 748 |
Aug 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 320 |
Aug 09, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Aug 08, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Aug 07, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 |
Aug 04, 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | - |
Aug 03, 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | - |
Aug 02, 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | - |
Aug 01, 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | - |
Jul 31, 2023 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 520 |
Jul 28, 2023 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 528 |
Jul 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 |
Jul 25, 2023 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | - |
Jul 24, 2023 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 107 |
Jul 21, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 120 |
Jul 20, 2023 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | - |
Jul 19, 2023 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 150 |
Jul 18, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jul 17, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
Jul 14, 2023 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | - |
Jul 14, 2023 | 1:10 Stock Split | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |