Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,187 |
May 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 102,000 |
May 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
May 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
May 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
May 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,500 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 98,500 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 195,000 |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
Apr 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 120,000 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Apr 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,000 |
Apr 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 99,000 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,000 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 09, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 44,000 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Apr 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 03, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 01, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 162,852 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
Mar 21, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 12,294 |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 46,000 |
Mar 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
Mar 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 79,000 |
Mar 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 70,000 |
Mar 13, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 96,000 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 06, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 99,000 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 215,000 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,000 |
Feb 29, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 121,000 |
Feb 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 158,900 |
Feb 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,500 |
Feb 26, 2024 | 0.0950 | 0.1000 | 0.0700 | 0.0800 | 0.0800 | 294,521 |
Feb 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 166,000 |
Feb 22, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 386,600 |
Feb 21, 2024 | 0.0950 | 0.1200 | 0.0950 | 0.1200 | 0.1200 | 104,000 |
Feb 20, 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 57,500 |
Feb 16, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 15, 2024 | 0.0950 | 0.1100 | 0.0850 | 0.1100 | 0.1100 | 96,600 |
Feb 14, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Feb 13, 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 46,500 |
Feb 12, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 204,500 |
Feb 09, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 100,000 |
Feb 08, 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 12,215 |
Feb 07, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 28,505 |
Feb 06, 2024 | 0.1100 | 0.1500 | 0.1100 | 0.1450 | 0.1450 | 193,750 |
Feb 05, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 277,100 |
Feb 02, 2024 | 0.0950 | 0.1150 | 0.0950 | 0.1150 | 0.1150 | 106,499 |
Feb 01, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 20,000 |
Jan 31, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 29, 2024 | 0.0650 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 91,000 |
Jan 26, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 46,630 |
Jan 25, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Jan 24, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,001 |
Jan 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 93,900 |
Jan 22, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 172,000 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 30,200 |
Jan 18, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 |
Jan 17, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 |
Jan 16, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 127,500 |
Jan 15, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 163,630 |
Jan 12, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,096,200 |
Jan 11, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 13,220 |
Jan 10, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 155,000 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 88,071 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 05, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 67,400 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 |
Jan 03, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 48,000 |
Jan 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,000 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Dec 27, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 100,555 |
Dec 22, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 21, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |