Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0325 | 0.0325 | 20,000 |
Mar 27, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | - |
Mar 26, 2024 | 0.0330 | 0.0430 | 0.0330 | 0.0430 | 0.0430 | 11,000 |
Mar 25, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Mar 22, 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 10,000 |
Mar 21, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Mar 20, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000 |
Mar 19, 2024 | 0.0215 | 0.0225 | 0.0215 | 0.0225 | 0.0225 | 13,000 |
Mar 18, 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
Mar 15, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 14, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 13, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 12, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 11, 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 15,000 |
Mar 08, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 07, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 06, 2024 | 0.0190 | 0.0280 | 0.0150 | 0.0150 | 0.0150 | 18,000 |
Mar 05, 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | - |
Mar 04, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 01, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Feb 29, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Feb 28, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Feb 27, 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 10,000 |
Feb 26, 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Feb 23, 2024 | 0.0160 | 0.0160 | 0.0115 | 0.0115 | 0.0115 | - |
Feb 22, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Feb 21, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Feb 20, 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | - |
Feb 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Feb 16, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 15, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 14, 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | - |
Feb 13, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 12, 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0045 | 0.0045 | - |
Feb 09, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,400 |
Feb 08, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 07, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 4,000 |
Feb 06, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 05, 2024 | 0.0060 | 0.0155 | 0.0060 | 0.0155 | 0.0155 | 80,000 |
Feb 02, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Feb 01, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 31, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 30, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Jan 29, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 26, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 25, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 24, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 23, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 22, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 19, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 18, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Jan 17, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 16, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 15, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 12, 2024 | 0.0125 | 0.0125 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 11, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 10, 2024 | 0.0125 | 0.0215 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
Jan 09, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Jan 08, 2024 | 0.0125 | 0.0125 | 0.0080 | 0.0080 | 0.0080 | - |
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 | 0.0115 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | - |
Jan 02, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 29, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 28, 2023 | 0.0090 | 0.0180 | 0.0090 | 0.0180 | 0.0180 | 2,832 |
Dec 27, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 22, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 21, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 20, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 19, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 18, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 15, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 14, 2023 | 0.0125 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | - |
Dec 13, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 11, 2023 | 0.0090 | 0.0180 | 0.0090 | 0.0180 | 0.0180 | 20,000 |
Dec 08, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 07, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 06, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 05, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Dec 04, 2023 | 0.0090 | 0.0130 | 0.0090 | 0.0130 | 0.0130 | 29,610 |
Dec 01, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Nov 30, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Nov 29, 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 28, 2023 | 0.0055 | 0.0055 | 0.0040 | 0.0040 | 0.0040 | - |
Nov 27, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | - |
Nov 24, 2023 | 0.0090 | 0.0090 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 23, 2023 | 0.0090 | 0.0090 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 22, 2023 | 0.0090 | 0.0090 | 0.0045 | 0.0045 | 0.0045 | - |
Nov 21, 2023 | 0.0090 | 0.0090 | 0.0040 | 0.0040 | 0.0040 | - |
Nov 20, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 17, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 16, 2023 | 0.0090 | 0.0090 | 0.0040 | 0.0040 | 0.0040 | - |
Nov 15, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | - |
Nov 14, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 13, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 10, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Nov 09, 2023 | 0.0125 | 0.0125 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 08, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Nov 07, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |