Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 22,000 |
May 09, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 127,066 |
May 08, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
May 07, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 83,633 |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 750 |
May 01, 2024 | 0.0850 | 0.1200 | 0.0850 | 0.1200 | 0.1200 | 30,000 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 4,066 |
Apr 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 |
Apr 25, 2024 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 9,000 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Apr 23, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 25,600 |
Apr 22, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 10,030 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 110,100 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 73,000 |
Apr 16, 2024 | 0.1050 | 0.1050 | 0.0800 | 0.0800 | 0.0800 | 17,000 |
Apr 15, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 64,000 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 6,022 |
Apr 10, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,172 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 8,450 |
Apr 05, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1350 | 0.1350 | 160,500 |
Apr 04, 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 22,884 |
Apr 03, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 3,033 |
Apr 02, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 13,000 |
Apr 01, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 3,500 |
Mar 28, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 188,953 |
Mar 27, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 70,350 |
Mar 26, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 32,500 |
Mar 25, 2024 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 230,066 |
Mar 22, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1300 | 0.1300 | 339,477 |
Mar 21, 2024 | 0.0700 | 0.1350 | 0.0650 | 0.1300 | 0.1300 | 407,340 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 290,300 |
Mar 18, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 2,000 |
Mar 15, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 13,533 |
Mar 14, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 140,000 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,533 |
Mar 06, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 24,500 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 37,733 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Mar 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,000 |
Feb 29, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 128,000 |
Feb 28, 2024 | 0.0650 | 0.0800 | 0.0150 | 0.0650 | 0.0650 | 30,700 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,600 |
Feb 20, 2024 | 0.0750 | 0.1000 | 0.0650 | 0.1000 | 0.1000 | 36,850 |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 9,000 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 12,500 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 117,500 |
Feb 07, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 111,000 |
Feb 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 77,416 |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 |
Jan 30, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 43,000 |
Jan 29, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 11,300 |
Jan 26, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 0.1150 | 0.1350 | 0.1150 | 0.1350 | 0.1350 | 3,000 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 |
Jan 22, 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 49,000 |
Jan 19, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 110,000 |
Jan 18, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 |
Jan 17, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 5,610 |
Jan 16, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 4,500 |
Jan 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 4,500 |
Jan 10, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 15,500 |
Jan 09, 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 0.1200 | 18,500 |
Jan 08, 2024 | 0.1450 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 22,250 |
Jan 05, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 41,700 |
Jan 04, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 5,000 |
Jan 03, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 |
Jan 02, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 8,500 |
Dec 29, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 |
Dec 28, 2023 | 0.1100 | 0.1150 | 0.0900 | 0.1100 | 0.1100 | 100,025 |
Dec 27, 2023 | 0.1200 | 0.1250 | 0.1050 | 0.1150 | 0.1150 | 119,655 |
Dec 22, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 58,955 |
Dec 21, 2023 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 10,000 |
Dec 20, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 44,500 |
Dec 19, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 76,000 |
Dec 18, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |