Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 62,500 |
May 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 |
May 08, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 91,110 |
May 07, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 23,165 |
May 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 54,250 |
May 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 13,800 |
May 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 55,646 |
May 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 51,000 |
Apr 30, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
Apr 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 36,232 |
Apr 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,013 |
Apr 25, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 535,250 |
Apr 24, 2024 | 0.1150 | 0.1150 | 0.0950 | 0.0950 | 0.0950 | 166,349 |
Apr 23, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 128,335 |
Apr 22, 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 229,013 |
Apr 19, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 77,500 |
Apr 18, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 94,487 |
Apr 17, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 101,500 |
Apr 16, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,660 |
Apr 15, 2024 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 170,262 |
Apr 12, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 17,500 |
Apr 11, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 56,719 |
Apr 10, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 396,469 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 23,400 |
Apr 08, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 39,000 |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,609 |
Apr 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 118,000 |
Apr 03, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 13,051 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 111,791 |
Apr 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 26,001 |
Mar 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,100 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,274 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 49,198 |
Mar 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 17,672 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 39,250 |
Mar 19, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 208,500 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,179 |
Mar 15, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 8,748 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,500 |
Mar 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 12, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 142,181 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 99,684 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,016 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,181 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Feb 27, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 212,500 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,100 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 106,000 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 57,000 |
Feb 20, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 143,300 |
Feb 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Feb 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 09, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 365,500 |
Feb 08, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 51,000 |
Feb 07, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 315,449 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 107,000 |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jan 31, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 123,500 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 63,100 |
Jan 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 82,000 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Jan 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 24, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 178,500 |
Jan 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 13,715 |
Jan 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 90,000 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,800 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,001 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Jan 10, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 21,000 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 73,450 |
Jan 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 05, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 237,600 |
Jan 04, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 48,545 |
Jan 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,100 |
Dec 29, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 46,000 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 102,053 |
Dec 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 118,000 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 19,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 20, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 119,200 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |