Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 70,000 |
Jun 27, 2024 | 0.124 | 0.124 | 0.123 | 0.123 | 0.123 | 104,000 |
Jun 26, 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 180,000 |
Jun 25, 2024 | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | - |
Jun 24, 2024 | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | 40,000 |
Jun 21, 2024 | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 40,000 |
Jun 20, 2024 | 0.138 | 0.138 | 0.131 | 0.133 | 0.133 | 750,000 |
Jun 19, 2024 | 0.139 | 0.139 | 0.133 | 0.138 | 0.138 | 33,157 |
Jun 18, 2024 | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | - |
Jun 17, 2024 | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | - |
Jun 14, 2024 | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | - |
Jun 13, 2024 | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | - |
Jun 12, 2024 | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 142,000 |
Jun 11, 2024 | 0.141 | 0.141 | 0.137 | 0.137 | 0.137 | 140,000 |
Jun 07, 2024 | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | - |
Jun 06, 2024 | 0.148 | 0.148 | 0.143 | 0.144 | 0.144 | 380,000 |
Jun 05, 2024 | 0.142 | 0.145 | 0.141 | 0.145 | 0.145 | 508,699 |
Jun 04, 2024 | 0.146 | 0.146 | 0.145 | 0.145 | 0.145 | 60,000 |
Jun 03, 2024 | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 110,000 |
May 31, 2024 | 0.156 | 0.158 | 0.147 | 0.149 | 0.149 | 199,864 |
May 30, 2024 | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 26,000 |
May 29, 2024 | 0.164 | 0.164 | 0.154 | 0.153 | 0.153 | 288,260 |
May 28, 2024 | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | - |
May 27, 2024 | 0.161 | 0.161 | 0.158 | 0.158 | 0.158 | 91,072 |
May 24, 2024 | 0.162 | 0.158 | 0.155 | 0.156 | 0.156 | 690,000 |
May 23, 2024 | 0.156 | 0.160 | 0.155 | 0.157 | 0.157 | 710,000 |
May 22, 2024 | 0.154 | 0.160 | 0.153 | 0.156 | 0.156 | 1,290,119 |
May 21, 2024 | 0.154 | 0.154 | 0.147 | 0.153 | 0.153 | 320,000 |
May 20, 2024 | 0.153 | 0.153 | 0.146 | 0.152 | 0.152 | 305,364 |
May 17, 2024 | 0.152 | 0.155 | 0.145 | 0.152 | 0.152 | 180,000 |
May 16, 2024 | 0.149 | 0.152 | 0.149 | 0.150 | 0.150 | 679,404 |
May 14, 2024 | 0.152 | 0.153 | 0.142 | 0.147 | 0.147 | 146,654 |
May 13, 2024 | 0.153 | 0.153 | 0.149 | 0.150 | 0.150 | 520,000 |
May 10, 2024 | 0.143 | 0.149 | 0.141 | 0.145 | 0.145 | 1,270,000 |
May 09, 2024 | 0.143 | 0.143 | 0.140 | 0.143 | 0.143 | 210,000 |
May 08, 2024 | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | - |
May 07, 2024 | 0.143 | 0.146 | 0.141 | 0.141 | 0.141 | 1,048,000 |
May 06, 2024 | 0.133 | 0.142 | 0.128 | 0.140 | 0.140 | 1,534,139 |
May 03, 2024 | 0.134 | 0.134 | 0.130 | 0.131 | 0.131 | 180,000 |
May 02, 2024 | 0.139 | 0.139 | 0.131 | 0.135 | 0.135 | 348,000 |
Apr 30, 2024 | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | - |
Apr 29, 2024 | 0.143 | 0.143 | 0.125 | 0.133 | 0.133 | 2,369,684 |
Apr 26, 2024 | 0.160 | 0.160 | 0.140 | 0.140 | 0.140 | 4,220,283 |
Apr 25, 2024 | 0.160 | 0.160 | 0.150 | 0.152 | 0.152 | 1,269,725 |
Apr 24, 2024 | 0.160 | 0.161 | 0.159 | 0.161 | 0.161 | 430,000 |
Apr 23, 2024 | 0.174 | 0.174 | 0.162 | 0.164 | 0.164 | 92,000 |
Apr 22, 2024 | 0.174 | 0.174 | 0.168 | 0.168 | 0.168 | 50,000 |
Apr 19, 2024 | 0.171 | 0.171 | 0.165 | 0.166 | 0.166 | 150,000 |
Apr 18, 2024 | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | - |
Apr 17, 2024 | 0.175 | 0.177 | 0.177 | 0.177 | 0.177 | 134,000 |
Apr 16, 2024 | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | - |
Apr 15, 2024 | 0.191 | 0.192 | 0.174 | 0.174 | 0.174 | 542,000 |
Apr 12, 2024 | 0.185 | 0.210 | 0.176 | 0.192 | 0.192 | 1,450,000 |
Apr 11, 2024 | 0.230 | 0.230 | 0.198 | 0.199 | 0.199 | 482,000 |
Apr 10, 2024 | 0.221 | 0.238 | 0.202 | 0.230 | 0.230 | 448,000 |
Apr 09, 2024 | 0.231 | 0.249 | 0.211 | 0.248 | 0.248 | 620,000 |
Apr 08, 2024 | 0.225 | 0.275 | 0.225 | 0.240 | 0.240 | 516,000 |
Apr 05, 2024 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 70,000 |
Apr 03, 2024 | 0.255 | 0.265 | 0.200 | 0.248 | 0.248 | 316,000 |
Apr 02, 2024 | 0.250 | 0.320 | 0.250 | 0.285 | 0.285 | 52,000 |
Mar 28, 2024 | 0.315 | 0.315 | 0.270 | 0.290 | 0.290 | 236,000 |
Mar 27, 2024 | 0.285 | 0.320 | 0.270 | 0.270 | 0.270 | 14,000 |
Mar 26, 2024 | 0.350 | 0.350 | 0.250 | 0.285 | 0.285 | 206,000 |
Mar 25, 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 10,000 |
Mar 22, 2024 | 0.305 | 0.320 | 0.305 | 0.315 | 0.315 | 30,000 |
Mar 21, 2024 | 0.360 | 0.360 | 0.290 | 0.305 | 0.305 | 70,000 |
Mar 20, 2024 | 0.275 | 0.360 | 0.265 | 0.325 | 0.325 | 133,997 |
Mar 19, 2024 | 0.326 | 0.348 | 0.243 | 0.269 | 0.269 | 121,932 |
Mar 19, 2024 | 1:5 Stock Split | |||||
Mar 18, 2024 | 0.304 | 0.330 | 0.304 | 0.326 | 0.326 | 257,662 |
Mar 15, 2024 | 0.296 | 0.304 | 0.274 | 0.304 | 0.304 | 105,871 |
Mar 14, 2024 | 0.309 | 0.313 | 0.287 | 0.296 | 0.296 | 441,706 |
Mar 13, 2024 | 0.322 | 0.322 | 0.309 | 0.322 | 0.322 | 89,721 |
Mar 12, 2024 | 0.330 | 0.330 | 0.317 | 0.322 | 0.322 | 170,241 |
Mar 11, 2024 | 0.317 | 0.317 | 0.317 | 0.317 | 0.317 | - |
Mar 08, 2024 | 0.309 | 0.317 | 0.304 | 0.317 | 0.317 | 800,593 |
Mar 07, 2024 | 0.322 | 0.330 | 0.304 | 0.313 | 0.313 | 308,274 |
Mar 06, 2024 | 0.330 | 0.343 | 0.322 | 0.339 | 0.339 | 165,640 |
Mar 05, 2024 | 0.374 | 0.374 | 0.326 | 0.343 | 0.343 | 317,476 |
Mar 04, 2024 | 0.304 | 0.348 | 0.304 | 0.339 | 0.339 | 421,001 |
Mar 01, 2024 | 0.313 | 0.313 | 0.300 | 0.309 | 0.309 | 561,335 |
Feb 29, 2024 | 0.300 | 0.317 | 0.287 | 0.313 | 0.313 | 809,795 |
Feb 28, 2024 | 0.365 | 0.365 | 0.300 | 0.313 | 0.313 | 1,297,513 |
Feb 27, 2024 | 0.456 | 0.456 | 0.343 | 0.352 | 0.352 | 2,519,910 |
Feb 26, 2024 | 0.539 | 0.539 | 0.452 | 0.496 | 0.496 | 43,710 |
Feb 23, 2024 | 0.543 | 0.543 | 0.526 | 0.526 | 0.526 | 20,705 |
Feb 22, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
Feb 21, 2024 | 0.526 | 0.526 | 0.526 | 0.526 | 0.526 | - |
Feb 20, 2024 | 0.543 | 0.543 | 0.522 | 0.522 | 0.522 | 48,311 |
Feb 19, 2024 | 0.543 | 0.543 | 0.543 | 0.543 | 0.543 | 16,103 |
Feb 16, 2024 | 0.526 | 0.530 | 0.526 | 0.530 | 0.530 | 55,213 |
Feb 15, 2024 | 0.543 | 0.543 | 0.530 | 0.530 | 0.530 | 23,005 |
Feb 14, 2024 | 0.530 | 0.530 | 0.526 | 0.530 | 0.530 | 57,513 |
Feb 09, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
Feb 08, 2024 | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 23,005 |
Feb 07, 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 6,901 |
Feb 06, 2024 | 0.504 | 0.513 | 0.487 | 0.513 | 0.513 | 6,901 |
Feb 05, 2024 | 0.535 | 0.500 | 0.491 | 0.491 | 0.491 | 117,328 |
Feb 02, 2024 | 0.535 | 0.535 | 0.478 | 0.513 | 0.513 | 23,005 |
Feb 01, 2024 | 0.504 | 0.504 | 0.482 | 0.482 | 0.482 | 255,361 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |