Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.065 | 0.066 | 0.064 | 0.066 | 0.066 | 2,226,000 |
May 10, 2024 | 0.065 | 0.066 | 0.063 | 0.066 | 0.066 | 2,878,015 |
May 09, 2024 | 0.063 | 0.065 | 0.061 | 0.065 | 0.065 | 10,776,024 |
May 08, 2024 | 0.065 | 0.066 | 0.062 | 0.063 | 0.063 | 4,228,010 |
May 07, 2024 | 0.066 | 0.066 | 0.063 | 0.066 | 0.066 | 8,172,035 |
May 06, 2024 | 0.063 | 0.065 | 0.061 | 0.065 | 0.065 | 18,420,000 |
May 03, 2024 | 0.063 | 0.066 | 0.061 | 0.063 | 0.063 | 11,900,010 |
May 02, 2024 | 0.062 | 0.066 | 0.059 | 0.064 | 0.064 | 53,942,080 |
Apr 30, 2024 | 0.064 | 0.067 | 0.060 | 0.061 | 0.061 | 25,919,115 |
Apr 29, 2024 | 0.066 | 0.069 | 0.062 | 0.064 | 0.064 | 18,582,000 |
Apr 26, 2024 | 0.057 | 0.065 | 0.053 | 0.062 | 0.062 | 27,592,360 |
Apr 25, 2024 | 0.060 | 0.061 | 0.056 | 0.057 | 0.057 | 12,940,000 |
Apr 24, 2024 | 0.058 | 0.061 | 0.055 | 0.060 | 0.060 | 5,742,017 |
Apr 23, 2024 | 0.060 | 0.062 | 0.058 | 0.060 | 0.060 | 10,636,000 |
Apr 22, 2024 | 0.057 | 0.061 | 0.057 | 0.061 | 0.061 | 5,242,000 |
Apr 19, 2024 | 0.061 | 0.062 | 0.058 | 0.059 | 0.059 | 8,652,050 |
Apr 18, 2024 | 0.060 | 0.063 | 0.057 | 0.063 | 0.063 | 3,968,000 |
Apr 17, 2024 | 0.060 | 0.062 | 0.058 | 0.060 | 0.060 | 10,022,010 |
Apr 16, 2024 | 0.064 | 0.065 | 0.058 | 0.061 | 0.061 | 7,092,800 |
Apr 15, 2024 | 0.066 | 0.068 | 0.061 | 0.065 | 0.065 | 11,650,005 |
Apr 12, 2024 | 0.079 | 0.079 | 0.064 | 0.068 | 0.068 | 11,220,000 |
Apr 11, 2024 | 0.075 | 0.079 | 0.072 | 0.079 | 0.079 | 3,988,000 |
Apr 10, 2024 | 0.080 | 0.084 | 0.072 | 0.077 | 0.077 | 28,861,592 |
Apr 09, 2024 | 0.082 | 0.086 | 0.075 | 0.078 | 0.078 | 85,527,701 |
Apr 08, 2024 | 0.050 | 0.094 | 0.050 | 0.080 | 0.080 | 222,059,644 |
Apr 05, 2024 | 0.049 | 0.050 | 0.046 | 0.050 | 0.050 | 13,536,923 |
Apr 03, 2024 | 0.047 | 0.049 | 0.046 | 0.049 | 0.049 | 15,205,396 |
Apr 02, 2024 | 0.048 | 0.049 | 0.044 | 0.049 | 0.049 | 32,044,621 |
Mar 28, 2024 | 0.051 | 0.057 | 0.050 | 0.056 | 0.056 | 33,758,000 |
Mar 27, 2024 | 0.055 | 0.055 | 0.049 | 0.051 | 0.051 | 16,048,000 |
Mar 26, 2024 | 0.055 | 0.055 | 0.052 | 0.055 | 0.055 | 5,088,010 |
Mar 25, 2024 | 0.053 | 0.056 | 0.048 | 0.056 | 0.056 | 57,708,005 |
Mar 22, 2024 | 0.057 | 0.057 | 0.050 | 0.055 | 0.055 | 52,342,005 |
Mar 21, 2024 | 0.061 | 0.066 | 0.052 | 0.058 | 0.058 | 68,478,385 |
Mar 20, 2024 | 0.073 | 0.073 | 0.065 | 0.068 | 0.068 | 53,940,050 |
Mar 19, 2024 | 0.073 | 0.075 | 0.068 | 0.073 | 0.073 | 20,880,008 |
Mar 18, 2024 | 0.077 | 0.080 | 0.073 | 0.073 | 0.073 | 39,614,002 |
Mar 15, 2024 | 0.078 | 0.078 | 0.074 | 0.076 | 0.076 | 12,604,000 |
Mar 14, 2024 | 0.076 | 0.077 | 0.075 | 0.077 | 0.077 | 16,006,037 |
Mar 13, 2024 | 0.078 | 0.079 | 0.076 | 0.077 | 0.077 | 16,616,025 |
Mar 12, 2024 | 0.074 | 0.077 | 0.070 | 0.076 | 0.076 | 35,096,100 |
Mar 11, 2024 | 0.071 | 0.075 | 0.071 | 0.074 | 0.074 | 16,762,025 |
Mar 08, 2024 | 0.068 | 0.073 | 0.068 | 0.073 | 0.073 | 23,968,010 |
Mar 07, 2024 | 0.073 | 0.073 | 0.066 | 0.070 | 0.070 | 15,726,000 |
Mar 06, 2024 | 0.073 | 0.074 | 0.070 | 0.073 | 0.073 | 4,444,000 |
Mar 05, 2024 | 0.072 | 0.075 | 0.070 | 0.072 | 0.072 | 20,478,025 |
Mar 04, 2024 | 0.070 | 0.072 | 0.068 | 0.070 | 0.070 | 12,894,000 |
Mar 01, 2024 | 0.072 | 0.072 | 0.067 | 0.070 | 0.070 | 10,156,020 |
Feb 29, 2024 | 0.073 | 0.075 | 0.069 | 0.072 | 0.072 | 18,186,000 |
Feb 28, 2024 | 0.072 | 0.072 | 0.069 | 0.071 | 0.071 | 7,814,568 |
Feb 27, 2024 | 0.079 | 0.080 | 0.069 | 0.072 | 0.072 | 48,652,006 |
Feb 26, 2024 | 0.085 | 0.085 | 0.078 | 0.080 | 0.080 | 17,732,005 |
Feb 23, 2024 | 0.084 | 0.085 | 0.081 | 0.083 | 0.083 | 5,644,100 |
Feb 22, 2024 | 0.086 | 0.086 | 0.081 | 0.084 | 0.084 | 11,680,075 |
Feb 21, 2024 | 0.080 | 0.091 | 0.079 | 0.083 | 0.083 | 24,484,015 |
Feb 20, 2024 | 0.080 | 0.081 | 0.077 | 0.081 | 0.081 | 7,824,020 |
Feb 19, 2024 | 0.078 | 0.079 | 0.076 | 0.079 | 0.079 | 14,044,000 |
Feb 16, 2024 | 0.075 | 0.079 | 0.074 | 0.078 | 0.078 | 13,596,000 |
Feb 15, 2024 | 0.079 | 0.079 | 0.073 | 0.076 | 0.076 | 11,548,000 |
Feb 14, 2024 | 0.083 | 0.083 | 0.075 | 0.077 | 0.077 | 30,988,000 |
Feb 09, 2024 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | - |
Feb 08, 2024 | 0.076 | 0.080 | 0.075 | 0.080 | 0.080 | 29,386,000 |
Feb 07, 2024 | 0.073 | 0.075 | 0.071 | 0.075 | 0.075 | 9,066,000 |
Feb 06, 2024 | 0.073 | 0.073 | 0.069 | 0.073 | 0.073 | 29,158,060 |
Feb 05, 2024 | 0.073 | 0.074 | 0.057 | 0.071 | 0.071 | 127,742,074 |
Feb 02, 2024 | 0.081 | 0.082 | 0.071 | 0.075 | 0.075 | 59,510,015 |
Feb 01, 2024 | 0.075 | 0.080 | 0.075 | 0.079 | 0.079 | 13,761,010 |
Jan 31, 2024 | 0.083 | 0.085 | 0.075 | 0.075 | 0.075 | 45,774,000 |
Jan 30, 2024 | 0.085 | 0.090 | 0.083 | 0.083 | 0.083 | 35,214,000 |
Jan 29, 2024 | 0.083 | 0.099 | 0.083 | 0.085 | 0.085 | 74,114,000 |
Jan 26, 2024 | 0.082 | 0.087 | 0.076 | 0.085 | 0.085 | 124,884,022 |
Jan 25, 2024 | 0.083 | 0.085 | 0.073 | 0.083 | 0.083 | 131,464,000 |
Jan 24, 2024 | 0.080 | 0.090 | 0.065 | 0.083 | 0.083 | 422,843,099 |
Jan 23, 2024 | 0.198 | 0.198 | 0.035 | 0.081 | 0.081 | 1,569,408,000 |
Jan 22, 2024 | 0.220 | 0.223 | 0.190 | 0.195 | 0.195 | 7,568,000 |
Jan 19, 2024 | 0.223 | 0.223 | 0.203 | 0.214 | 0.214 | 9,270,829 |
Jan 18, 2024 | 0.220 | 0.225 | 0.217 | 0.223 | 0.223 | 9,668,000 |
Jan 17, 2024 | 0.231 | 0.231 | 0.218 | 0.223 | 0.223 | 2,818,010 |
Jan 16, 2024 | 0.224 | 0.231 | 0.224 | 0.229 | 0.229 | 1,300,020 |
Jan 15, 2024 | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | - |
Jan 12, 2024 | 0.226 | 0.231 | 0.225 | 0.229 | 0.229 | 3,850,000 |
Jan 11, 2024 | 0.228 | 0.235 | 0.222 | 0.227 | 0.227 | 2,314,000 |
Jan 10, 2024 | 0.232 | 0.232 | 0.220 | 0.228 | 0.228 | 5,694,000 |
Jan 09, 2024 | 0.234 | 0.240 | 0.214 | 0.229 | 0.229 | 6,776,010 |
Jan 08, 2024 | 0.239 | 0.243 | 0.221 | 0.232 | 0.232 | 7,760,000 |
Jan 05, 2024 | 0.245 | 0.247 | 0.236 | 0.236 | 0.236 | 2,039,680 |
Jan 04, 2024 | 0.245 | 0.249 | 0.240 | 0.246 | 0.246 | 4,962,000 |
Jan 03, 2024 | 0.260 | 0.260 | 0.245 | 0.255 | 0.255 | 4,906,000 |
Jan 02, 2024 | 0.270 | 0.275 | 0.260 | 0.260 | 0.260 | 5,012,000 |
Dec 29, 2023 | 0.295 | 0.300 | 0.270 | 0.270 | 0.270 | 37,356,264 |
Dec 28, 2023 | 0.260 | 0.300 | 0.260 | 0.300 | 0.300 | 21,080,000 |
Dec 27, 2023 | 0.260 | 0.265 | 0.255 | 0.265 | 0.265 | 6,772,982 |
Dec 22, 2023 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 12,047,969 |
Dec 21, 2023 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 716,102 |
Dec 20, 2023 | 0.270 | 0.275 | 0.265 | 0.270 | 0.270 | 4,874,135 |
Dec 19, 2023 | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 882,000 |
Dec 18, 2023 | 0.285 | 0.280 | 0.260 | 0.275 | 0.275 | 6,805,000 |
Dec 15, 2023 | 0.270 | 0.285 | 0.265 | 0.280 | 0.280 | 8,304,025 |
Dec 14, 2023 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 7,170,080 |
Dec 13, 2023 | 0.265 | 0.275 | 0.260 | 0.265 | 0.265 | 4,312,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |