Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.043 | 0.047 | 0.040 | 0.046 | 0.046 | 2,628,000 |
Apr 29, 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
Apr 26, 2024 | 0.049 | 0.049 | 0.048 | 0.048 | 0.048 | 1,248,000 |
Apr 25, 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
Apr 24, 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
Apr 23, 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 588,000 |
Apr 22, 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
Apr 19, 2024 | 0.049 | 0.050 | 0.049 | 0.049 | 0.049 | 200,000 |
Apr 18, 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 12,000 |
Apr 17, 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
Apr 16, 2024 | 0.045 | 0.048 | 0.045 | 0.047 | 0.047 | 116,000 |
Apr 15, 2024 | 0.046 | 0.048 | 0.046 | 0.048 | 0.048 | 94,000 |
Apr 12, 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
Apr 11, 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 20,000 |
Apr 10, 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
Apr 09, 2024 | 0.047 | 0.047 | 0.045 | 0.047 | 0.047 | 958,000 |
Apr 08, 2024 | 0.049 | 0.049 | 0.047 | 0.047 | 0.047 | 212,000 |
Apr 05, 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 352,000 |
Apr 03, 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 104,000 |
Apr 02, 2024 | 0.051 | 0.051 | 0.049 | 0.050 | 0.050 | 3,240,000 |
Mar 28, 2024 | 0.049 | 0.053 | 0.050 | 0.052 | 0.052 | 140,000 |
Mar 27, 2024 | 0.050 | 0.053 | 0.050 | 0.053 | 0.053 | 1,772,000 |
Mar 26, 2024 | 0.051 | 0.052 | 0.050 | 0.050 | 0.050 | 94,000 |
Mar 25, 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
Mar 22, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 420,000 |
Mar 21, 2024 | 0.055 | 0.055 | 0.053 | 0.053 | 0.053 | 620,000 |
Mar 20, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
Mar 19, 2024 | 0.056 | 0.055 | 0.055 | 0.055 | 0.055 | 8,000 |
Mar 18, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 804,000 |
Mar 15, 2024 | 0.054 | 0.055 | 0.054 | 0.055 | 0.055 | 3,576,000 |
Mar 14, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 602,000 |
Mar 13, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 786,000 |
Mar 12, 2024 | 0.049 | 0.053 | 0.048 | 0.053 | 0.053 | 2,060,000 |
Mar 11, 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 104,000 |
Mar 08, 2024 | 0.054 | 0.055 | 0.053 | 0.054 | 0.054 | 1,056,000 |
Mar 07, 2024 | 0.048 | 0.056 | 0.048 | 0.052 | 0.052 | 3,120,000 |
Mar 06, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 126,000 |
Mar 05, 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
Mar 04, 2024 | 0.050 | 0.050 | 0.048 | 0.048 | 0.048 | 138,000 |
Mar 01, 2024 | 0.050 | 0.051 | 0.050 | 0.050 | 0.050 | 464,000 |
Feb 29, 2024 | 0.046 | 0.050 | 0.046 | 0.048 | 0.048 | 404,000 |
Feb 28, 2024 | 0.050 | 0.052 | 0.045 | 0.048 | 0.048 | 4,010,000 |
Feb 27, 2024 | 0.050 | 0.052 | 0.046 | 0.048 | 0.048 | 3,472,000 |
Feb 26, 2024 | 0.052 | 0.052 | 0.048 | 0.050 | 0.050 | 1,072,000 |
Feb 23, 2024 | 0.055 | 0.058 | 0.052 | 0.055 | 0.055 | 2,144,000 |
Feb 22, 2024 | 0.053 | 0.060 | 0.053 | 0.059 | 0.059 | 4,004,000 |
Feb 21, 2024 | 0.053 | 0.068 | 0.053 | 0.059 | 0.059 | 24,188,000 |
Feb 20, 2024 | 0.067 | 0.070 | 0.050 | 0.053 | 0.053 | 19,740,000 |
Feb 19, 2024 | 0.031 | 0.064 | 0.035 | 0.064 | 0.064 | 30,841,000 |
Feb 16, 2024 | 0.027 | 0.027 | 0.027 | 0.028 | 0.028 | 4,000 |
Feb 15, 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
Feb 14, 2024 | 0.030 | 0.030 | 0.027 | 0.027 | 0.027 | 216,000 |
Feb 09, 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
Feb 08, 2024 | 0.027 | 0.031 | 0.027 | 0.028 | 0.028 | 1,364,000 |
Feb 07, 2024 | 0.026 | 0.030 | 0.026 | 0.027 | 0.027 | 3,212,000 |
Feb 06, 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 4,000 |
Feb 05, 2024 | 0.024 | 0.027 | 0.022 | 0.026 | 0.026 | 1,960,000 |
Feb 02, 2024 | 0.029 | 0.029 | 0.023 | 0.024 | 0.024 | 504,000 |
Feb 01, 2024 | 0.025 | 0.027 | 0.023 | 0.024 | 0.024 | 2,074,000 |
Jan 31, 2024 | 0.029 | 0.029 | 0.020 | 0.023 | 0.023 | 5,088,000 |
Jan 30, 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 172,000 |
Jan 29, 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
Jan 26, 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
Jan 25, 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
Jan 24, 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
Jan 23, 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 128,000 |
Jan 22, 2024 | 0.030 | 0.030 | 0.029 | 0.029 | 0.029 | 176,000 |
Jan 19, 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 396,000 |
Jan 18, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Jan 17, 2024 | 0.031 | 0.032 | 0.031 | 0.031 | 0.031 | 556,000 |
Jan 16, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Jan 15, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Jan 12, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Jan 11, 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 66,000 |
Jan 10, 2024 | 0.031 | 0.034 | 0.031 | 0.032 | 0.032 | 32,000 |
Jan 09, 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 136,000 |
Jan 08, 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
Jan 05, 2024 | 0.033 | 0.036 | 0.032 | 0.032 | 0.032 | 1,804,000 |
Jan 04, 2024 | 0.029 | 0.032 | 0.029 | 0.032 | 0.032 | 70,000 |
Jan 03, 2024 | 0.031 | 0.032 | 0.030 | 0.032 | 0.032 | 304,000 |
Jan 02, 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 29, 2023 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 604,000 |
Dec 28, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 27, 2023 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 324,000 |
Dec 22, 2023 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
Dec 21, 2023 | 0.033 | 0.033 | 0.030 | 0.033 | 0.033 | 420,000 |
Dec 20, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 20,000 |
Dec 19, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 18, 2023 | 0.030 | 0.033 | 0.029 | 0.033 | 0.033 | 624,000 |
Dec 15, 2023 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 10,000 |
Dec 14, 2023 | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | 64,000 |
Dec 13, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 12, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 11, 2023 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 68,000 |
Dec 08, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 07, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Dec 06, 2023 | 0.032 | 0.033 | 0.031 | 0.033 | 0.033 | 1,204,000 |
Dec 05, 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 800,000 |
Dec 04, 2023 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 364,000 |
Dec 01, 2023 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |