Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.035 | 0.035 | 0.034 | 0.035 | 0.035 | 2,424,000 |
May 09, 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 716,400 |
May 08, 2024 | 0.036 | 0.036 | 0.035 | 0.036 | 0.036 | 2,644,800 |
May 07, 2024 | 0.035 | 0.037 | 0.035 | 0.036 | 0.036 | 1,451,400 |
May 06, 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 5,288,620 |
May 03, 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 8,216,060 |
May 02, 2024 | 0.039 | 0.039 | 0.035 | 0.036 | 0.036 | 3,578,400 |
Apr 30, 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 8,532,340 |
Apr 29, 2024 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 14,617,200 |
Apr 26, 2024 | 0.034 | 0.036 | 0.033 | 0.036 | 0.036 | 16,321,200 |
Apr 25, 2024 | 0.036 | 0.036 | 0.033 | 0.035 | 0.035 | 14,346,000 |
Apr 24, 2024 | 0.035 | 0.036 | 0.032 | 0.036 | 0.036 | 39,961,720 |
Apr 23, 2024 | 0.034 | 0.038 | 0.034 | 0.035 | 0.035 | 24,049,400 |
Apr 22, 2024 | 0.035 | 0.038 | 0.030 | 0.034 | 0.034 | 34,511,200 |
Apr 19, 2024 | 0.032 | 0.037 | 0.025 | 0.035 | 0.035 | 145,005,200 |
Apr 18, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
Apr 17, 2024 | 0.040 | 0.045 | 0.039 | 0.039 | 0.039 | 38,445,600 |
Apr 16, 2024 | 0.042 | 0.041 | 0.038 | 0.038 | 0.038 | 8,686,800 |
Apr 15, 2024 | 0.040 | 0.045 | 0.038 | 0.038 | 0.038 | 4,572,000 |
Apr 12, 2024 | 0.039 | 0.042 | 0.038 | 0.038 | 0.038 | 2,584,800 |
Apr 11, 2024 | 0.041 | 0.043 | 0.039 | 0.039 | 0.039 | 3,089,600 |
Apr 10, 2024 | 0.040 | 0.045 | 0.039 | 0.039 | 0.039 | 7,596,000 |
Apr 09, 2024 | 0.044 | 0.047 | 0.038 | 0.040 | 0.040 | 3,692,400 |
Apr 08, 2024 | 0.038 | 0.043 | 0.037 | 0.039 | 0.039 | 4,018,800 |
Apr 05, 2024 | 0.043 | 0.043 | 0.038 | 0.038 | 0.038 | 750,000 |
Apr 03, 2024 | 0.043 | 0.043 | 0.036 | 0.039 | 0.039 | 12,943,200 |
Apr 02, 2024 | 0.051 | 0.055 | 0.043 | 0.043 | 0.043 | 1,617,520 |
Mar 28, 2024 | 0.050 | 0.051 | 0.043 | 0.049 | 0.049 | 2,122,800 |
Mar 27, 2024 | 0.047 | 0.052 | 0.046 | 0.050 | 0.050 | 1,298,000 |
Mar 26, 2024 | 0.053 | 0.055 | 0.041 | 0.042 | 0.042 | 2,224,800 |
Mar 25, 2024 | 0.055 | 0.055 | 0.051 | 0.054 | 0.054 | 1,353,600 |
Mar 22, 2024 | 0.057 | 0.057 | 0.052 | 0.055 | 0.055 | 804,000 |
Mar 21, 2024 | 0.057 | 0.061 | 0.053 | 0.057 | 0.057 | 2,070,000 |
Mar 20, 2024 | 0.055 | 0.056 | 0.051 | 0.056 | 0.056 | 1,701,400 |
Mar 19, 2024 | 0.060 | 0.060 | 0.054 | 0.056 | 0.056 | 2,178,000 |
Mar 18, 2024 | 0.058 | 0.061 | 0.054 | 0.060 | 0.060 | 3,006,000 |
Mar 15, 2024 | 0.057 | 0.060 | 0.054 | 0.058 | 0.058 | 2,862,000 |
Mar 14, 2024 | 0.059 | 0.064 | 0.051 | 0.060 | 0.060 | 7,626,000 |
Mar 13, 2024 | 0.073 | 0.073 | 0.054 | 0.065 | 0.065 | 9,546,000 |
Mar 12, 2024 | 0.050 | 0.080 | 0.050 | 0.073 | 0.073 | 20,221,800 |
Mar 11, 2024 | 0.051 | 0.052 | 0.048 | 0.051 | 0.051 | 1,531,400 |
Mar 08, 2024 | 0.047 | 0.050 | 0.042 | 0.050 | 0.050 | 2,920,380 |
Mar 07, 2024 | 0.046 | 0.046 | 0.043 | 0.043 | 0.043 | 602,400 |
Mar 06, 2024 | 0.048 | 0.053 | 0.047 | 0.047 | 0.047 | 2,450,520 |
Mar 05, 2024 | 0.046 | 0.072 | 0.046 | 0.053 | 0.053 | 15,815,100 |
Mar 04, 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
Mar 01, 2024 | 0.042 | 0.046 | 0.042 | 0.042 | 0.042 | 251,600 |
Feb 29, 2024 | 0.041 | 0.042 | 0.041 | 0.041 | 0.041 | 7,200 |
Feb 28, 2024 | 0.044 | 0.046 | 0.042 | 0.042 | 0.042 | 524,400 |
Feb 27, 2024 | 0.044 | 0.044 | 0.041 | 0.041 | 0.041 | 240,000 |
Feb 26, 2024 | 0.045 | 0.048 | 0.042 | 0.043 | 0.043 | 225,600 |
Feb 23, 2024 | 0.043 | 0.048 | 0.043 | 0.043 | 0.043 | 134,400 |
Feb 22, 2024 | 0.045 | 0.045 | 0.042 | 0.045 | 0.045 | 1,614,000 |
Feb 21, 2024 | 0.042 | 0.045 | 0.040 | 0.044 | 0.044 | 1,620,000 |
Feb 20, 2024 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 9,600 |
Feb 19, 2024 | 0.041 | 0.044 | 0.040 | 0.041 | 0.041 | 590,400 |
Feb 16, 2024 | 0.043 | 0.047 | 0.042 | 0.044 | 0.044 | 931,600 |
Feb 15, 2024 | 0.046 | 0.046 | 0.041 | 0.043 | 0.043 | 248,400 |
Feb 14, 2024 | 0.041 | 0.052 | 0.038 | 0.044 | 0.044 | 3,078,460 |
Feb 09, 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
Feb 08, 2024 | 0.045 | 0.048 | 0.045 | 0.048 | 0.048 | 973,200 |
Feb 07, 2024 | 0.050 | 0.050 | 0.046 | 0.048 | 0.048 | 1,012,910 |
Feb 06, 2024 | 0.054 | 0.054 | 0.048 | 0.048 | 0.048 | 1,374,000 |
Feb 05, 2024 | 0.051 | 0.055 | 0.046 | 0.049 | 0.049 | 1,428,000 |
Feb 02, 2024 | 0.047 | 0.053 | 0.047 | 0.051 | 0.051 | 3,046,800 |
Feb 01, 2024 | 0.053 | 0.053 | 0.046 | 0.046 | 0.046 | 139,200 |
Jan 31, 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
Jan 30, 2024 | 0.051 | 0.052 | 0.045 | 0.045 | 0.045 | 217,200 |
Jan 29, 2024 | 0.051 | 0.062 | 0.043 | 0.045 | 0.045 | 1,030,800 |
Jan 26, 2024 | 0.052 | 0.058 | 0.050 | 0.051 | 0.051 | 264,040 |
Jan 25, 2024 | 0.055 | 0.055 | 0.050 | 0.054 | 0.054 | 769,200 |
Jan 24, 2024 | 0.050 | 0.062 | 0.050 | 0.054 | 0.054 | 254,400 |
Jan 23, 2024 | 0.053 | 0.057 | 0.051 | 0.053 | 0.053 | 932,400 |
Jan 22, 2024 | 0.056 | 0.058 | 0.053 | 0.054 | 0.054 | 927,600 |
Jan 19, 2024 | 0.058 | 0.058 | 0.053 | 0.057 | 0.057 | 228,000 |
Jan 18, 2024 | 0.056 | 0.056 | 0.055 | 0.056 | 0.056 | 136,800 |
Jan 17, 2024 | 0.052 | 0.059 | 0.052 | 0.055 | 0.055 | 488,400 |
Jan 16, 2024 | 0.057 | 0.057 | 0.056 | 0.057 | 0.057 | 303,600 |
Jan 15, 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
Jan 12, 2024 | 0.061 | 0.062 | 0.056 | 0.056 | 0.056 | 1,290,110 |
Jan 11, 2024 | 0.060 | 0.062 | 0.060 | 0.062 | 0.062 | 213,600 |
Jan 10, 2024 | 0.063 | 0.064 | 0.059 | 0.059 | 0.059 | 1,273,200 |
Jan 09, 2024 | 0.070 | 0.070 | 0.060 | 0.064 | 0.064 | 936,000 |
Jan 08, 2024 | 0.062 | 0.065 | 0.060 | 0.064 | 0.064 | 1,986,000 |
Jan 05, 2024 | 0.065 | 0.065 | 0.056 | 0.061 | 0.061 | 1,598,000 |
Jan 04, 2024 | 0.061 | 0.064 | 0.057 | 0.062 | 0.062 | 2,762,010 |
Jan 03, 2024 | 0.072 | 0.078 | 0.063 | 0.066 | 0.066 | 7,982,400 |
Jan 02, 2024 | 0.051 | 0.068 | 0.051 | 0.068 | 0.068 | 23,698,000 |
Dec 29, 2023 | 0.040 | 0.063 | 0.040 | 0.051 | 0.051 | 19,393,200 |
Dec 28, 2023 | 0.039 | 0.043 | 0.039 | 0.039 | 0.039 | 1,687,200 |
Dec 27, 2023 | 0.040 | 0.042 | 0.039 | 0.041 | 0.041 | 746,400 |
Dec 22, 2023 | 0.041 | 0.044 | 0.041 | 0.042 | 0.042 | 152,800 |
Dec 21, 2023 | 0.040 | 0.045 | 0.039 | 0.040 | 0.040 | 1,078,800 |
Dec 20, 2023 | 0.041 | 0.044 | 0.041 | 0.042 | 0.042 | 669,600 |
Dec 19, 2023 | 0.043 | 0.046 | 0.041 | 0.041 | 0.041 | 1,060,800 |
Dec 18, 2023 | 0.038 | 0.048 | 0.037 | 0.041 | 0.041 | 1,225,200 |
Dec 15, 2023 | 0.036 | 0.044 | 0.035 | 0.038 | 0.038 | 2,312,081 |
Dec 14, 2023 | 0.038 | 0.044 | 0.035 | 0.035 | 0.035 | 1,412,000 |
Dec 13, 2023 | 0.042 | 0.043 | 0.038 | 0.038 | 0.038 | 344,400 |
Dec 12, 2023 | 0.039 | 0.044 | 0.039 | 0.042 | 0.042 | 175,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |