Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 25,000 |
May 08, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 07, 2024 | 0.0124 | 0.0200 | 0.0024 | 0.0200 | 0.0200 | 25,000 |
May 06, 2024 | 0.0126 | 0.0126 | 0.0008 | 0.0008 | 0.0008 | - |
May 03, 2024 | 0.0108 | 0.0210 | 0.0004 | 0.0070 | 0.0070 | 2,500,000 |
May 02, 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | - |
Apr 30, 2024 | 0.0112 | 0.0112 | 0.0002 | 0.0002 | 0.0002 | - |
Apr 29, 2024 | 0.0002 | 0.0006 | 0.0002 | 0.0006 | 0.0006 | - |
Apr 26, 2024 | 0.0098 | 0.0100 | 0.0098 | 0.0100 | 0.0100 | - |
Apr 25, 2024 | 0.0102 | 0.0102 | 0.0002 | 0.0002 | 0.0002 | - |
Apr 24, 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
Apr 23, 2024 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | - |
Apr 22, 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
Apr 19, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Apr 18, 2024 | 0.0126 | 0.0126 | 0.0026 | 0.0026 | 0.0026 | - |
Apr 17, 2024 | 0.0118 | 0.0118 | 0.0020 | 0.0020 | 0.0020 | - |
Apr 16, 2024 | 0.0120 | 0.0120 | 0.0006 | 0.0006 | 0.0006 | - |
Apr 15, 2024 | 0.0120 | 0.0120 | 0.0006 | 0.0100 | 0.0100 | 1 |
Apr 12, 2024 | 0.0008 | 0.0012 | 0.0008 | 0.0012 | 0.0012 | - |
Apr 11, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
Apr 10, 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
Apr 09, 2024 | 0.0128 | 0.0128 | 0.0022 | 0.0022 | 0.0022 | - |
Apr 08, 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
Apr 05, 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Apr 04, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
Apr 03, 2024 | 0.0126 | 0.0126 | 0.0024 | 0.0024 | 0.0024 | - |
Apr 02, 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Mar 28, 2024 | 0.0142 | 0.0142 | 0.0042 | 0.0042 | 0.0042 | - |
Mar 27, 2024 | 0.0142 | 0.0142 | 0.0040 | 0.0040 | 0.0040 | - |
Mar 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Mar 25, 2024 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | - |
Mar 22, 2024 | 0.0148 | 0.0148 | 0.0048 | 0.0048 | 0.0048 | - |
Mar 21, 2024 | 0.0148 | 0.0148 | 0.0050 | 0.0050 | 0.0050 | - |
Mar 20, 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
Mar 19, 2024 | 0.0150 | 0.0150 | 0.0046 | 0.0048 | 0.0048 | - |
Mar 18, 2024 | 0.0156 | 0.0156 | 0.0050 | 0.0050 | 0.0050 | - |
Mar 15, 2024 | 0.0036 | 0.0042 | 0.0036 | 0.0042 | 0.0042 | - |
Mar 14, 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | - |
Mar 13, 2024 | 0.0118 | 0.0118 | 0.0024 | 0.0024 | 0.0024 | - |
Mar 12, 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
Mar 11, 2024 | 0.0140 | 0.0140 | 0.0042 | 0.0042 | 0.0042 | - |
Mar 08, 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
Mar 07, 2024 | 0.0132 | 0.0132 | 0.0026 | 0.0026 | 0.0026 | - |
Mar 06, 2024 | 0.0140 | 0.0140 | 0.0034 | 0.0034 | 0.0034 | - |
Mar 05, 2024 | 0.0026 | 0.0034 | 0.0026 | 0.0034 | 0.0034 | - |
Mar 04, 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
Mar 01, 2024 | 0.0042 | 0.0044 | 0.0042 | 0.0044 | 0.0044 | - |
Feb 29, 2024 | 0.0052 | 0.0052 | 0.0048 | 0.0048 | 0.0048 | - |
Feb 28, 2024 | 0.0176 | 0.0176 | 0.0052 | 0.0052 | 0.0052 | - |
Feb 27, 2024 | 0.0180 | 0.0180 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 26, 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Feb 23, 2024 | 0.0176 | 0.0176 | 0.0062 | 0.0062 | 0.0062 | - |
Feb 22, 2024 | 0.0196 | 0.0196 | 0.0074 | 0.0074 | 0.0074 | - |
Feb 21, 2024 | 0.0184 | 0.0184 | 0.0070 | 0.0078 | 0.0078 | - |
Feb 20, 2024 | 0.0082 | 0.0084 | 0.0082 | 0.0084 | 0.0084 | - |
Feb 19, 2024 | 0.0080 | 0.0080 | 0.0078 | 0.0078 | 0.0078 | - |
Feb 16, 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | - |
Feb 15, 2024 | 0.0086 | 0.0086 | 0.0078 | 0.0078 | 0.0078 | - |
Feb 14, 2024 | 0.0078 | 0.0084 | 0.0078 | 0.0084 | 0.0084 | - |
Feb 13, 2024 | 0.0090 | 0.0096 | 0.0090 | 0.0096 | 0.0096 | - |
Feb 12, 2024 | 0.0208 | 0.0208 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 09, 2024 | 0.0202 | 0.0202 | 0.0090 | 0.0090 | 0.0090 | - |
Feb 08, 2024 | 0.0192 | 0.0192 | 0.0078 | 0.0088 | 0.0088 | - |
Feb 07, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Feb 06, 2024 | 0.0194 | 0.0194 | 0.0076 | 0.0090 | 0.0090 | - |
Feb 05, 2024 | 0.0082 | 0.0082 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 02, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
Feb 01, 2024 | 0.0068 | 0.0086 | 0.0068 | 0.0086 | 0.0086 | - |
Jan 31, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 30, 2024 | 0.0192 | 0.0192 | 0.0078 | 0.0088 | 0.0088 | - |
Jan 29, 2024 | 0.0090 | 0.0092 | 0.0090 | 0.0092 | 0.0092 | - |
Jan 26, 2024 | 0.0184 | 0.0184 | 0.0086 | 0.0090 | 0.0090 | - |
Jan 25, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 24, 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
Jan 23, 2024 | 0.0076 | 0.0076 | 0.0066 | 0.0066 | 0.0066 | - |
Jan 22, 2024 | 0.0084 | 0.0106 | 0.0084 | 0.0106 | 0.0106 | - |
Jan 19, 2024 | 0.0174 | 0.0174 | 0.0074 | 0.0102 | 0.0102 | - |
Jan 18, 2024 | 0.0178 | 0.0178 | 0.0072 | 0.0072 | 0.0072 | - |
Jan 17, 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
Jan 16, 2024 | 0.0078 | 0.0078 | 0.0072 | 0.0072 | 0.0072 | - |
Jan 15, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Jan 12, 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jan 11, 2024 | 0.0172 | 0.0172 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 10, 2024 | 0.0172 | 0.0172 | 0.0058 | 0.0058 | 0.0058 | - |
Jan 09, 2024 | 0.0172 | 0.0172 | 0.0092 | 0.0092 | 0.0092 | - |
Jan 08, 2024 | 0.0170 | 0.0170 | 0.0088 | 0.0088 | 0.0088 | - |
Jan 05, 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jan 04, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
Jan 03, 2024 | 0.0146 | 0.0146 | 0.0044 | 0.0044 | 0.0044 | - |
Jan 02, 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
Dec 29, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Dec 28, 2023 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
Dec 27, 2023 | 0.0148 | 0.0148 | 0.0040 | 0.0040 | 0.0040 | - |
Dec 22, 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
Dec 21, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
Dec 20, 2023 | 0.0136 | 0.0136 | 0.0040 | 0.0040 | 0.0040 | - |
Dec 19, 2023 | 0.0148 | 0.0148 | 0.0042 | 0.0042 | 0.0042 | - |
Dec 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 15, 2023 | 0.0154 | 0.0154 | 0.0046 | 0.0046 | 0.0046 | - |
Dec 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |