Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 165,600 |
Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 550,000 |
Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 227,000 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 166,720 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 291,731 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 564,025 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Mar 19, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 762,125 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 207,000 |
Mar 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 333,520 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 180,000 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 41,000 |
Mar 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 132,100 |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 44,000 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 17,900 |
Mar 07, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 168,322 |
Mar 06, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 58,000 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Mar 01, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 117,844 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,700 |
Feb 28, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 49,000 |
Feb 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,577 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 43,800 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 35,700 |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 26,500 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,800 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,520 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Feb 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 186,300 |
Feb 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,770 |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 49,500 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Jan 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 89,800 |
Jan 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 36,400 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 319,894 |
Jan 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 |
Jan 23, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 47,000 |
Jan 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,000 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Jan 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Jan 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,040 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,000 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,850 |
Jan 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Dec 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,260 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 22,250 |
Dec 22, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 444,550 |
Dec 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,687 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,000 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,001 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 13,500 |
Dec 14, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 7,300 |
Dec 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 94,333 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,000 |
Dec 11, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
Dec 08, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 139,425 |
Dec 07, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 72,463 |
Dec 06, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 162,825 |
Dec 05, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 200,643 |
Dec 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,965 |
Dec 01, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 25,940 |
Nov 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Nov 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
Nov 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,000 |
Nov 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Nov 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Nov 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,400 |
Nov 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 17, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 72,000 |
Nov 16, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 63,200 |
Nov 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
Nov 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,428 |
Nov 13, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 141,500 |
Nov 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 82,000 |
Nov 09, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,900 |
Nov 08, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 19,000 |
Nov 07, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 06, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 63,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |