Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0570 | 0.0758 | 0.0570 | 0.0758 | 0.0758 | 6,508 |
Apr 30, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
Apr 29, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
Apr 26, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 249 |
Apr 25, 2024 | 0.0858 | 0.0858 | 0.0858 | 0.0858 | 0.0858 | 11,450 |
Apr 24, 2024 | 0.0570 | 0.0676 | 0.0570 | 0.0676 | 0.0676 | 15,016 |
Apr 23, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 21,050 |
Apr 22, 2024 | 0.0570 | 0.0821 | 0.0570 | 0.0821 | 0.0821 | 5,963 |
Apr 19, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Apr 18, 2024 | 0.0584 | 0.0590 | 0.0584 | 0.0590 | 0.0590 | 35,000 |
Apr 17, 2024 | 0.0600 | 0.0743 | 0.0596 | 0.0743 | 0.0743 | 17,020 |
Apr 16, 2024 | 0.0760 | 0.0896 | 0.0680 | 0.0739 | 0.0739 | 105,943 |
Apr 15, 2024 | 0.0900 | 0.0956 | 0.0790 | 0.0812 | 0.0812 | 114,321 |
Apr 12, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 28,010 |
Apr 11, 2024 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | - |
Apr 10, 2024 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 514 |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 08, 2024 | 0.1000 | 0.1000 | 0.0938 | 0.1000 | 0.1000 | 7,627 |
Apr 05, 2024 | 0.1211 | 0.1211 | 0.0856 | 0.0975 | 0.0975 | 152,781 |
Apr 04, 2024 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 25,046 |
Apr 03, 2024 | 0.0837 | 0.0890 | 0.0800 | 0.0890 | 0.0890 | 6,053 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,100 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,600 |
Mar 28, 2024 | 0.0830 | 0.0890 | 0.0792 | 0.0890 | 0.0890 | 127,539 |
Mar 27, 2024 | 0.1158 | 0.1158 | 0.0900 | 0.0900 | 0.0900 | 114,650 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 74,953 |
Mar 25, 2024 | 0.1500 | 0.1500 | 0.0868 | 0.0922 | 0.0922 | 141,401 |
Mar 22, 2024 | 0.1000 | 0.1049 | 0.0884 | 0.0958 | 0.0958 | 310,030 |
Mar 21, 2024 | 0.0550 | 0.1000 | 0.0468 | 0.0939 | 0.0939 | 594,452 |
Mar 20, 2024 | 0.0471 | 0.0471 | 0.0459 | 0.0459 | 0.0459 | 2,100 |
Mar 19, 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 78,636 |
Mar 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 |
Mar 15, 2024 | 0.0472 | 0.0491 | 0.0472 | 0.0491 | 0.0491 | 1,700 |
Mar 14, 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 2,500 |
Mar 13, 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
Mar 12, 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 1,500 |
Mar 11, 2024 | 0.0380 | 0.0427 | 0.0380 | 0.0427 | 0.0427 | 5,100 |
Mar 08, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Mar 07, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Mar 06, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Mar 05, 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 993 |
Mar 04, 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 7,622 |
Mar 01, 2024 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 1,000 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,150 |
Feb 27, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 100 |
Feb 26, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
Feb 23, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 150 |
Feb 22, 2024 | 0.0758 | 0.0758 | 0.0490 | 0.0490 | 0.0490 | 3,100 |
Feb 21, 2024 | 0.0650 | 0.0753 | 0.0650 | 0.0753 | 0.0753 | 17,130 |
Feb 20, 2024 | 0.0757 | 0.0758 | 0.0570 | 0.0758 | 0.0758 | 11,400 |
Feb 16, 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,100 |
Feb 15, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Feb 14, 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 1,160 |
Feb 13, 2024 | 0.0573 | 0.0608 | 0.0573 | 0.0608 | 0.0608 | 5,200 |
Feb 12, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Feb 09, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Feb 08, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Feb 07, 2024 | 0.0933 | 0.0933 | 0.0621 | 0.0621 | 0.0621 | 11,000 |
Feb 06, 2024 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | - |
Feb 05, 2024 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | - |
Feb 02, 2024 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | 0.0709 | - |
Feb 01, 2024 | 0.0621 | 0.0709 | 0.0621 | 0.0709 | 0.0709 | 3,500 |
Jan 31, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 6,710 |
Jan 30, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jan 29, 2024 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | - |
Jan 26, 2024 | 0.0748 | 0.0748 | 0.0621 | 0.0621 | 0.0621 | 40,100 |
Jan 25, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
Jan 24, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0727 | 0.0727 | 0.0727 | 13,000 |
Jan 22, 2024 | 0.1890 | 0.1890 | 0.0560 | 0.0800 | 0.0800 | 11,050 |
Jan 19, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
Jan 18, 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 513 |
Jan 17, 2024 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | - |
Jan 16, 2024 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | 5,000 |
Jan 12, 2024 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | - |
Jan 11, 2024 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 4,637 |
Jan 10, 2024 | 0.0877 | 0.1534 | 0.0877 | 0.1059 | 0.1059 | 6,510 |
Jan 09, 2024 | 0.1100 | 0.1269 | 0.1095 | 0.1269 | 0.1269 | 15,030 |
Jan 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,500 |
Jan 05, 2024 | 0.1200 | 0.1233 | 0.1124 | 0.1127 | 0.1127 | 53,500 |
Jan 04, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jan 03, 2024 | 0.1048 | 0.1100 | 0.1048 | 0.1100 | 0.1100 | 5,500 |
Jan 02, 2024 | 0.0926 | 0.1200 | 0.0926 | 0.1200 | 0.1200 | 36,500 |
Dec 29, 2023 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 0.0933 | 320 |
Dec 28, 2023 | 0.0850 | 0.0850 | 0.0682 | 0.0777 | 0.0777 | 62,459 |
Dec 27, 2023 | 0.0985 | 0.1000 | 0.0722 | 0.0800 | 0.0800 | 39,100 |
Dec 26, 2023 | 0.1050 | 0.1050 | 0.0886 | 0.0886 | 0.0886 | 10,252 |
Dec 22, 2023 | 0.0825 | 0.0884 | 0.0825 | 0.0884 | 0.0884 | 40,200 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 19, 2023 | 0.0877 | 0.0877 | 0.0800 | 0.0800 | 0.0800 | 10,600 |
Dec 18, 2023 | 0.0919 | 0.0993 | 0.0919 | 0.0993 | 0.0993 | 2,250 |
Dec 15, 2023 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | - |
Dec 14, 2023 | 0.0867 | 0.0920 | 0.0867 | 0.0901 | 0.0901 | 4,050 |
Dec 13, 2023 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | - |
Dec 12, 2023 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 0.0971 | 4,000 |
Dec 11, 2023 | 0.0878 | 0.0878 | 0.0878 | 0.0878 | 0.0878 | 110 |
Dec 08, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,100 |
Dec 07, 2023 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |