Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 100 |
May 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 02, 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
Apr 30, 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
Apr 29, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Apr 26, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 25, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 24, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 23, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 22, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Apr 19, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Apr 18, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 17, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 16, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 15, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Apr 12, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Apr 11, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Apr 10, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Apr 09, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 08, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Apr 05, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Apr 04, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 03, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Apr 02, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 28, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Mar 27, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Mar 26, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Mar 25, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Mar 22, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Mar 21, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Mar 20, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Mar 19, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 18, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Mar 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 14, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Mar 13, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Mar 12, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 08, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 07, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 06, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 05, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Mar 04, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 01, 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 27, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 26, 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
Feb 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Feb 22, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Feb 21, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
Feb 20, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Feb 19, 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
Feb 16, 2024 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | 200,000 |
Feb 15, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 13, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Feb 12, 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
Feb 09, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Feb 08, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 07, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 06, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Feb 05, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Feb 02, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 01, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Jan 31, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Jan 30, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 29, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
Jan 26, 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
Jan 25, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Jan 24, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Jan 23, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Jan 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,000 |
Jan 19, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Jan 18, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Jan 17, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Jan 16, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Jan 15, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Jan 12, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Jan 11, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 10, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Jan 09, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 08, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 985 |
Jan 05, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 04, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 03, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 02, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 29, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 28, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 27, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 22, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 21, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 20, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 19, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 18, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 15, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
Dec 14, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 13, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 12, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Dec 11, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |