Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.035 | 0.042 | 0.035 | 0.035 | 0.035 | 250,000 |
Apr 29, 2024 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 74,000 |
Apr 26, 2024 | 0.040 | 0.040 | 0.037 | 0.040 | 0.040 | 74,000 |
Apr 25, 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
Apr 24, 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
Apr 23, 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
Apr 22, 2024 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 124,000 |
Apr 19, 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
Apr 18, 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
Apr 17, 2024 | 0.036 | 0.040 | 0.036 | 0.039 | 0.039 | 976,000 |
Apr 16, 2024 | 0.043 | 0.045 | 0.036 | 0.040 | 0.040 | 5,046,000 |
Apr 15, 2024 | 0.058 | 0.058 | 0.042 | 0.043 | 0.043 | 1,544,000 |
Apr 12, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Apr 11, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
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 | 64,000 |
Apr 08, 2024 | 0.057 | 0.057 | 0.050 | 0.050 | 0.050 | 12,000 |
Apr 05, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
Apr 03, 2024 | 0.051 | 0.058 | 0.051 | 0.057 | 0.057 | 12,000 |
Apr 02, 2024 | 0.050 | 0.050 | 0.050 | 0.051 | 0.051 | - |
Mar 28, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Mar 27, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 2,000 |
Mar 26, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Mar 25, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Mar 22, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Mar 21, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
Mar 20, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
Mar 19, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
Mar 18, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
Mar 15, 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 112,000 |
Mar 14, 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 16,000 |
Mar 13, 2024 | 0.054 | 0.054 | 0.052 | 0.053 | 0.053 | 208,000 |
Mar 12, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Mar 11, 2024 | 0.051 | 0.051 | 0.051 | 0.052 | 0.052 | 100,000 |
Mar 08, 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
Mar 07, 2024 | 0.053 | 0.054 | 0.050 | 0.050 | 0.050 | 220,000 |
Mar 06, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
Mar 05, 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
Mar 04, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Mar 01, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Feb 29, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Feb 28, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Feb 27, 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
Feb 26, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
Feb 23, 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
Feb 22, 2024 | 0.051 | 0.051 | 0.047 | 0.047 | 0.047 | 20,000 |
Feb 21, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Feb 20, 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
Feb 19, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Feb 16, 2024 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 34,000 |
Feb 15, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
Feb 14, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
Feb 09, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
Feb 08, 2024 | 0.052 | 0.058 | 0.052 | 0.058 | 0.058 | 176,000 |
Feb 07, 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 326,000 |
Feb 06, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Feb 05, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Feb 02, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Feb 01, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 4,000 |
Jan 31, 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
Jan 30, 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
Jan 29, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
Jan 26, 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 2,000 |
Jan 25, 2024 | 0.058 | 0.059 | 0.058 | 0.059 | 0.059 | 58,000 |
Jan 24, 2024 | 0.059 | 0.058 | 0.054 | 0.057 | 0.057 | 50,000 |
Jan 23, 2024 | 0.053 | 0.058 | 0.051 | 0.051 | 0.051 | 264,000 |
Jan 22, 2024 | 0.059 | 0.061 | 0.058 | 0.061 | 0.061 | 86,000 |
Jan 19, 2024 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | 2,000 |
Jan 18, 2024 | 0.056 | 0.061 | 0.055 | 0.060 | 0.060 | 812,000 |
Jan 17, 2024 | 0.056 | 0.057 | 0.052 | 0.057 | 0.057 | 124,000 |
Jan 16, 2024 | 0.058 | 0.059 | 0.054 | 0.054 | 0.054 | 2,436,000 |
Jan 15, 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
Jan 12, 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
Jan 11, 2024 | 0.063 | 0.070 | 0.057 | 0.069 | 0.069 | 1,088,000 |
Jan 10, 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
Jan 09, 2024 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | - |
Jan 08, 2024 | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | - |
Jan 05, 2024 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | - |
Jan 04, 2024 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | - |
Jan 03, 2024 | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | - |
Jan 02, 2024 | 0.060 | 0.064 | 0.060 | 0.063 | 0.063 | 180,000 |
Dec 29, 2023 | 0.060 | 0.062 | 0.060 | 0.060 | 0.060 | 308,000 |
Dec 28, 2023 | 0.064 | 0.064 | 0.054 | 0.060 | 0.060 | 602,000 |
Dec 27, 2023 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | - |
Dec 22, 2023 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | - |
Dec 21, 2023 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | - |
Dec 20, 2023 | 0.057 | 0.069 | 0.052 | 0.054 | 0.054 | 1,388,000 |
Dec 19, 2023 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Dec 18, 2023 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | - |
Dec 15, 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
Dec 14, 2023 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
Dec 13, 2023 | 0.050 | 0.051 | 0.050 | 0.049 | 0.049 | 660,000 |
Dec 12, 2023 | 0.052 | 0.052 | 0.043 | 0.048 | 0.048 | 3,682,000 |
Dec 11, 2023 | 0.053 | 0.055 | 0.053 | 0.055 | 0.055 | 152,000 |
Dec 08, 2023 | 0.057 | 0.061 | 0.051 | 0.054 | 0.054 | 12,000 |
Dec 07, 2023 | 0.059 | 0.061 | 0.051 | 0.054 | 0.054 | 4,982,000 |
Dec 06, 2023 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | - |
Dec 05, 2023 | 0.063 | 0.068 | 0.062 | 0.062 | 0.062 | 592,000 |
Dec 04, 2023 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 16,000 |
Dec 01, 2023 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |