Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.033 | 0.037 | 0.032 | 0.035 | 0.035 | 5,700,000 |
May 08, 2024 | 0.035 | 0.037 | 0.033 | 0.037 | 0.037 | 40,000 |
May 07, 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 305,000 |
May 06, 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 2,120,000 |
May 03, 2024 | 0.035 | 0.038 | 0.032 | 0.035 | 0.035 | 3,365,000 |
May 02, 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
Apr 30, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
Apr 29, 2024 | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | 500,000 |
Apr 26, 2024 | 0.039 | 0.039 | 0.036 | 0.039 | 0.039 | 305,000 |
Apr 25, 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.040 | 270,000 |
Apr 24, 2024 | 0.036 | 0.040 | 0.035 | 0.040 | 0.040 | 2,645,000 |
Apr 23, 2024 | 0.040 | 0.043 | 0.036 | 0.042 | 0.042 | 1,415,000 |
Apr 22, 2024 | 0.041 | 0.046 | 0.038 | 0.043 | 0.043 | 95,000 |
Apr 19, 2024 | 0.045 | 0.045 | 0.045 | 0.042 | 0.042 | 5,000 |
Apr 18, 2024 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 465,000 |
Apr 17, 2024 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 3,560,000 |
Apr 16, 2024 | 0.044 | 0.050 | 0.043 | 0.050 | 0.050 | 1,225,000 |
Apr 15, 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
Apr 12, 2024 | 0.048 | 0.049 | 0.045 | 0.048 | 0.048 | 845,000 |
Apr 11, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Apr 10, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Apr 09, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 10,000 |
Apr 08, 2024 | 0.048 | 0.053 | 0.052 | 0.053 | 0.053 | 100,000 |
Apr 05, 2024 | 0.046 | 0.049 | 0.046 | 0.048 | 0.048 | 230,000 |
Apr 03, 2024 | 0.048 | 0.049 | 0.047 | 0.047 | 0.047 | 480,000 |
Apr 02, 2024 | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | 640,000 |
Mar 28, 2024 | 0.050 | 0.051 | 0.050 | 0.055 | 0.055 | 10,000 |
Mar 27, 2024 | 0.053 | 0.058 | 0.053 | 0.056 | 0.056 | 115,000 |
Mar 26, 2024 | 0.050 | 0.053 | 0.049 | 0.053 | 0.053 | 400,000 |
Mar 25, 2024 | 0.051 | 0.051 | 0.049 | 0.049 | 0.049 | 535,000 |
Mar 22, 2024 | 0.051 | 0.054 | 0.051 | 0.053 | 0.053 | 150,000 |
Mar 21, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
Mar 20, 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
Mar 19, 2024 | 0.054 | 0.056 | 0.054 | 0.056 | 0.056 | 120,000 |
Mar 18, 2024 | 0.052 | 0.054 | 0.052 | 0.054 | 0.054 | 185,000 |
Mar 15, 2024 | 0.050 | 0.052 | 0.050 | 0.052 | 0.052 | 570,000 |
Mar 14, 2024 | 0.051 | 0.052 | 0.051 | 0.052 | 0.052 | 420,000 |
Mar 13, 2024 | 0.055 | 0.055 | 0.050 | 0.054 | 0.054 | 3,720,000 |
Mar 12, 2024 | 0.053 | 0.063 | 0.053 | 0.061 | 0.061 | 2,420,000 |
Mar 11, 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
Mar 08, 2024 | 0.054 | 0.056 | 0.053 | 0.056 | 0.056 | 145,000 |
Mar 07, 2024 | 0.054 | 0.057 | 0.054 | 0.057 | 0.057 | 100,000 |
Mar 06, 2024 | 0.054 | 0.060 | 0.052 | 0.054 | 0.054 | 2,400,000 |
Mar 05, 2024 | 0.064 | 0.064 | 0.056 | 0.059 | 0.059 | 700,000 |
Mar 04, 2024 | 0.054 | 0.065 | 0.054 | 0.057 | 0.057 | 635,000 |
Mar 01, 2024 | 0.068 | 0.068 | 0.051 | 0.061 | 0.061 | 4,065,000 |
Feb 29, 2024 | 0.068 | 0.068 | 0.059 | 0.060 | 0.060 | 610,000 |
Feb 28, 2024 | 0.062 | 0.067 | 0.062 | 0.066 | 0.066 | 1,130,000 |
Feb 27, 2024 | 0.057 | 0.065 | 0.047 | 0.065 | 0.065 | 3,205,000 |
Feb 26, 2024 | 0.051 | 0.058 | 0.051 | 0.058 | 0.058 | 200,000 |
Feb 23, 2024 | 0.054 | 0.056 | 0.054 | 0.056 | 0.056 | 10,000 |
Feb 22, 2024 | 0.047 | 0.059 | 0.045 | 0.057 | 0.057 | 2,895,000 |
Feb 21, 2024 | 0.049 | 0.054 | 0.048 | 0.050 | 0.050 | 3,045,000 |
Feb 20, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Feb 19, 2024 | 0.060 | 0.060 | 0.050 | 0.052 | 0.052 | 2,260,000 |
Feb 16, 2024 | 0.063 | 0.063 | 0.052 | 0.057 | 0.057 | 2,540,000 |
Feb 15, 2024 | 0.063 | 0.063 | 0.053 | 0.059 | 0.059 | 590,000 |
Feb 14, 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
Feb 09, 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
Feb 08, 2024 | 0.063 | 0.063 | 0.062 | 0.062 | 0.062 | 10,000 |
Feb 07, 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
Feb 06, 2024 | 0.058 | 0.064 | 0.056 | 0.064 | 0.064 | 1,335,000 |
Feb 05, 2024 | 0.055 | 0.060 | 0.054 | 0.060 | 0.060 | 1,190,000 |
Feb 02, 2024 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 10,000 |
Feb 01, 2024 | 0.065 | 0.065 | 0.058 | 0.064 | 0.064 | 150,000 |
Jan 31, 2024 | 0.061 | 0.062 | 0.059 | 0.059 | 0.059 | 665,000 |
Jan 30, 2024 | 0.064 | 0.064 | 0.062 | 0.062 | 0.062 | 420,000 |
Jan 29, 2024 | 0.065 | 0.066 | 0.058 | 0.058 | 0.058 | 2,605,000 |
Jan 26, 2024 | 0.072 | 0.072 | 0.068 | 0.069 | 0.069 | 695,000 |
Jan 25, 2024 | 0.075 | 0.082 | 0.069 | 0.073 | 0.073 | 14,370,000 |
Jan 24, 2024 | 0.062 | 0.082 | 0.059 | 0.079 | 0.079 | 21,665,000 |
Jan 23, 2024 | 0.057 | 0.062 | 0.055 | 0.060 | 0.060 | 775,000 |
Jan 22, 2024 | 0.054 | 0.065 | 0.050 | 0.060 | 0.060 | 3,085,000 |
Jan 19, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 95,000 |
Jan 18, 2024 | 0.044 | 0.054 | 0.044 | 0.053 | 0.053 | 1,875,000 |
Jan 17, 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
Jan 16, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 30,000 |
Jan 15, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
Jan 12, 2024 | 0.050 | 0.053 | 0.050 | 0.053 | 0.053 | 1,360,000 |
Jan 11, 2024 | 0.050 | 0.055 | 0.048 | 0.054 | 0.054 | 2,265,000 |
Jan 10, 2024 | 0.053 | 0.055 | 0.051 | 0.054 | 0.054 | 600,000 |
Jan 09, 2024 | 0.055 | 0.059 | 0.052 | 0.052 | 0.052 | 1,585,000 |
Jan 08, 2024 | 0.054 | 0.056 | 0.050 | 0.051 | 0.051 | 1,185,000 |
Jan 05, 2024 | 0.060 | 0.061 | 0.060 | 0.060 | 0.060 | 435,000 |
Jan 04, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 185,000 |
Jan 03, 2024 | 0.055 | 0.057 | 0.055 | 0.057 | 0.057 | 265,000 |
Jan 02, 2024 | 0.057 | 0.059 | 0.057 | 0.057 | 0.057 | 985,000 |
Dec 29, 2023 | 0.062 | 0.064 | 0.062 | 0.059 | 0.059 | 70,000 |
Dec 28, 2023 | 0.059 | 0.066 | 0.058 | 0.062 | 0.062 | 3,125,000 |
Dec 27, 2023 | 0.059 | 0.061 | 0.055 | 0.059 | 0.059 | 1,080,000 |
Dec 22, 2023 | 0.059 | 0.063 | 0.059 | 0.061 | 0.061 | 165,000 |
Dec 21, 2023 | 0.059 | 0.060 | 0.057 | 0.058 | 0.058 | 1,345,000 |
Dec 20, 2023 | 0.058 | 0.062 | 0.058 | 0.062 | 0.062 | 1,515,000 |
Dec 19, 2023 | 0.056 | 0.061 | 0.053 | 0.061 | 0.061 | 2,130,000 |
Dec 18, 2023 | 0.056 | 0.060 | 0.055 | 0.055 | 0.055 | 855,000 |
Dec 15, 2023 | 0.058 | 0.066 | 0.054 | 0.055 | 0.055 | 3,445,000 |
Dec 14, 2023 | 0.062 | 0.064 | 0.057 | 0.064 | 0.064 | 1,110,000 |
Dec 13, 2023 | 0.062 | 0.067 | 0.062 | 0.067 | 0.067 | 930,000 |
Dec 12, 2023 | 0.063 | 0.065 | 0.060 | 0.062 | 0.062 | 2,355,000 |
Dec 11, 2023 | 0.069 | 0.069 | 0.063 | 0.067 | 0.067 | 1,530,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |