Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 15,000 |
May 10, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
May 09, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 11,700 |
May 08, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 6,500 |
May 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
May 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 02, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 48,400 |
Apr 30, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 79,400 |
Apr 29, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 26, 2024 | 0.0540 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 114,100 |
Apr 25, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 24, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 13,300 |
Apr 23, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 32,400 |
Apr 22, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 62,100 |
Apr 19, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 18, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 17, 2024 | 0.0520 | 0.0580 | 0.0510 | 0.0580 | 0.0580 | 81,900 |
Apr 16, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 35,000 |
Apr 15, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 35,000 |
Apr 12, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 11, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 09, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0540 | 0.0540 | 87,900 |
Apr 08, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 20,800 |
Apr 05, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 6,300 |
Apr 04, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
Apr 03, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 02, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Apr 01, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 401,000 |
Mar 28, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 9,000 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
Mar 25, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 143,200 |
Mar 22, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Mar 21, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 4,000 |
Mar 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
Mar 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,500 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 129,900 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,000 |
Mar 11, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,100 |
Mar 08, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 158,100 |
Mar 07, 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 79,800 |
Mar 06, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 193,700 |
Mar 05, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,000 |
Mar 04, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 409,100 |
Mar 01, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Feb 29, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 223,400 |
Feb 28, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 378,000 |
Feb 27, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 276,000 |
Feb 26, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 235,100 |
Feb 23, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 51,200 |
Feb 22, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 2,300 |
Feb 21, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,000 |
Feb 20, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,000 |
Feb 19, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Feb 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Feb 15, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Feb 14, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 7,000 |
Feb 13, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 09, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 08, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 70,000 |
Feb 07, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 06, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 05, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 87,200 |
Feb 02, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 30,100 |
Feb 01, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Jan 31, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,200 |
Jan 30, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Jan 29, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Jan 26, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Jan 25, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 100 |
Jan 24, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 23, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 65,100 |
Jan 22, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 45,200 |
Jan 19, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 1,500 |
Jan 18, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 17, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 16, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 86,400 |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,300 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100 |
Jan 09, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 08, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Jan 05, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 27,200 |
Jan 04, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 254,000 |
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 | - |
Dec 29, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,400 |
Dec 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100 |
Dec 26, 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 168,400 |
Dec 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
Dec 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 500 |
Dec 18, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |