Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 239,770 |
May 03, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 636,524 |
May 02, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,244,673 |
May 01, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,179,859 |
Apr 30, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 370,338 |
Apr 29, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,138,900 |
Apr 26, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 4,991,016 |
Apr 24, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 328,000 |
Apr 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,615,960 |
Apr 22, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,803,047 |
Apr 19, 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 2,716,558 |
Apr 18, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,000 |
Apr 17, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 83,333 |
Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 15, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,337,281 |
Apr 12, 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,859,874 |
Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 09, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,855,690 |
Apr 08, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
Apr 05, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 425,000 |
Apr 04, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 362,761 |
Apr 03, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 111,111 |
Apr 02, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,146,850 |
Mar 28, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 171,111 |
Mar 27, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 26, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,039,711 |
Mar 25, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,129,948 |
Mar 22, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 196,598 |
Mar 21, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,198,078 |
Mar 20, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 800,503 |
Mar 19, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 758,065 |
Mar 18, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,862,050 |
Mar 15, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,806,182 |
Mar 14, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 439,617 |
Mar 13, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,643,421 |
Mar 12, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 3,981,837 |
Mar 11, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 383,333 |
Mar 08, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 2,312,604 |
Mar 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 104,773 |
Mar 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
Mar 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
Mar 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 875,422 |
Feb 29, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 281,224 |
Feb 28, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 599,267 |
Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,500 |
Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000,000 |
Feb 20, 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 120,000 |
Feb 19, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 793,913 |
Feb 16, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 459,861 |
Feb 15, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 448,333 |
Feb 14, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 253,500 |
Feb 13, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 99,999 |
Feb 12, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 288,030 |
Feb 09, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 221,778 |
Feb 08, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 330,000 |
Feb 07, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,788,862 |
Feb 06, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,452,690 |
Feb 05, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 393,970 |
Feb 02, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,580,873 |
Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 362,838 |
Jan 31, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 714,286 |
Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 602,448 |
Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,464 |
Jan 25, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 24, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 232,963 |
Jan 23, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,141,450 |
Jan 22, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,471 |
Jan 19, 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,102,174 |
Jan 18, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 279,699 |
Jan 17, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 910,474 |
Jan 16, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 250,000 |
Jan 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 56,318 |
Jan 12, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 2,216,468 |
Jan 11, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 189,250 |
Jan 10, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,738,307 |
Jan 09, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 644,473 |
Jan 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 164,375 |
Jan 04, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 814,964 |
Jan 03, 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 473,982 |
Jan 02, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 128,058 |
Dec 29, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 996,130 |
Dec 28, 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 4,804,362 |
Dec 27, 2023 | 0.0190 | 0.0250 | 0.0190 | 0.0230 | 0.0230 | 7,907,959 |
Dec 22, 2023 | 0.0120 | 0.0190 | 0.0120 | 0.0170 | 0.0170 | 20,535,896 |
Dec 21, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 724,828 |
Dec 20, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 19, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 320,812 |
Dec 18, 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 2,387,977 |
Dec 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 51,132 |
Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |