Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.066105 | 0.066258 | 0.066212 | 0.066257 | 0.066257 | 594,598 |
May 20, 2024 | 0.048978 | 0.067555 | 0.043387 | 0.067361 | 0.067361 | 969,862 |
May 19, 2024 | 0.048848 | 0.049012 | 0.048106 | 0.048978 | 0.048978 | 55,449 |
May 18, 2024 | 0.049143 | 0.049453 | 0.047814 | 0.048848 | 0.048848 | 31,611 |
May 17, 2024 | 0.056338 | 0.056064 | 0.049184 | 0.049143 | 0.049143 | 211,020 |
May 16, 2024 | 0.047749 | 0.056278 | 0.047351 | 0.056338 | 0.056338 | 6,186 |
May 15, 2024 | 0.049944 | 0.050179 | 0.047760 | 0.047749 | 0.047749 | 846,637 |
May 14, 2024 | 0.054627 | 0.054673 | 0.049944 | 0.049944 | 0.049944 | 121,507 |
May 13, 2024 | 0.054628 | 0.054657 | 0.054608 | 0.054627 | 0.054627 | 3,510 |
May 12, 2024 | 0.059403 | 0.059409 | 0.054609 | 0.054628 | 0.054628 | 27,381 |
May 11, 2024 | 0.059088 | 0.059242 | 0.059392 | 0.059403 | 0.059403 | 3,510 |
May 10, 2024 | 0.054910 | 0.059184 | 0.055097 | 0.059088 | 0.059088 | 3,491 |
May 09, 2024 | 0.055992 | 0.056314 | 0.052213 | 0.054910 | 0.054910 | 30,244 |
May 08, 2024 | 0.050319 | 0.056032 | 0.050441 | 0.055992 | 0.055992 | 56,394 |
May 07, 2024 | 0.049963 | 0.050390 | 0.049842 | 0.050319 | 0.050319 | 103,414 |
May 06, 2024 | 0.066687 | 0.066752 | 0.049349 | 0.049963 | 0.049963 | 162,211 |
May 05, 2024 | 0.062789 | 0.111283 | 0.062765 | 0.066687 | 0.066687 | 357,643 |
May 04, 2024 | 0.076757 | 0.076979 | 0.059259 | 0.062789 | 0.062789 | 435,277 |
May 03, 2024 | 0.076643 | 0.076809 | 0.068342 | 0.076757 | 0.076757 | 269,415 |
May 02, 2024 | 0.127615 | 0.127736 | 0.074377 | 0.076643 | 0.076643 | 275,919 |
May 01, 2024 | 0.128991 | 0.129708 | 0.127376 | 0.127615 | 0.127615 | 160,615 |
Apr 30, 2024 | 0.111923 | 0.128850 | 0.111627 | 0.128991 | 0.128991 | 157,728 |
Apr 29, 2024 | 0.076687 | 0.111989 | 0.076679 | 0.111923 | 0.111923 | 174,879 |
Apr 28, 2024 | 0.082871 | 0.110625 | 0.076680 | 0.076687 | 0.076687 | 276,224 |
Apr 27, 2024 | 0.061873 | 0.082884 | 0.062076 | 0.082871 | 0.082871 | 243,081 |
Apr 26, 2024 | 0.062175 | 0.068213 | 0.061873 | 0.061873 | 0.061873 | 485,138 |
Apr 25, 2024 | 0.080254 | 0.104082 | 0.061633 | 0.062175 | 0.062175 | 484,808 |
Apr 24, 2024 | 0.061356 | 0.083747 | 0.059421 | 0.080254 | 0.080254 | 266,286 |
Apr 23, 2024 | 0.086319 | 0.086656 | 0.061328 | 0.061356 | 0.061356 | 518,118 |
Apr 22, 2024 | 0.086296 | 0.086327 | 0.086268 | 0.086319 | 0.086319 | 143,240 |
Apr 21, 2024 | 0.067270 | 0.086335 | 0.067254 | 0.086296 | 0.086296 | 143,195 |
Apr 20, 2024 | 0.072661 | 0.075274 | 0.067311 | 0.067270 | 0.067270 | 375,003 |
Apr 19, 2024 | 0.072636 | 0.072421 | 0.072508 | 0.072661 | 0.072661 | 143,753 |
Apr 18, 2024 | 0.123397 | 0.123692 | 0.072654 | 0.072636 | 0.072636 | 312,908 |
Apr 17, 2024 | 0.086605 | 0.123761 | 0.086955 | 0.123397 | 0.123397 | 144,578 |
Apr 16, 2024 | 0.076773 | 0.121386 | 0.076920 | 0.086605 | 0.086605 | 236,157 |
Apr 15, 2024 | 0.082003 | 0.082028 | 0.071402 | 0.076773 | 0.076773 | 358,228 |
Apr 14, 2024 | 0.065696 | 0.082008 | 0.065192 | 0.082003 | 0.082003 | 277,639 |
Apr 13, 2024 | 0.083687 | 0.094523 | 0.065691 | 0.065696 | 0.065696 | 602,494 |
Apr 12, 2024 | 0.102143 | 0.102161 | 0.074825 | 0.083687 | 0.083687 | 376,728 |
Apr 11, 2024 | 0.078011 | 0.102167 | 0.078094 | 0.102143 | 0.102143 | 234,265 |
Apr 10, 2024 | 0.089905 | 0.090034 | 0.071042 | 0.078011 | 0.078011 | 658,711 |
Apr 09, 2024 | 0.071423 | 0.125581 | 0.071500 | 0.089905 | 0.089905 | 354,508 |
Apr 08, 2024 | 0.070174 | 0.085904 | 0.066780 | 0.071423 | 0.071423 | 1,200,698 |
Apr 07, 2024 | 0.062254 | 0.070174 | 0.062251 | 0.070174 | 0.070174 | 99,278 |
Apr 06, 2024 | 0.062086 | 0.067335 | 0.056486 | 0.062254 | 0.062254 | 181,921 |
Apr 05, 2024 | 0.067914 | 0.070248 | 0.060630 | 0.062086 | 0.062086 | 261,955 |
Apr 04, 2024 | 0.124072 | 0.123975 | 0.063072 | 0.067914 | 0.067914 | 130,319 |
Apr 03, 2024 | 0.085647 | 0.134644 | 0.085643 | 0.124072 | 0.124072 | 177,617 |
Apr 02, 2024 | 0.080279 | 0.085632 | 0.067743 | 0.085647 | 0.085647 | 404,783 |
Apr 01, 2024 | 0.063295 | 0.087023 | 0.063259 | 0.080279 | 0.080279 | 318,085 |
Mar 31, 2024 | 0.095691 | 0.095725 | 0.059637 | 0.063295 | 0.063295 | 642,172 |
Mar 30, 2024 | 0.095728 | 0.095555 | 0.071683 | 0.095691 | 0.095691 | 304,304 |
Mar 29, 2024 | 0.108078 | 0.107486 | 0.081378 | 0.095728 | 0.095728 | 2,491,154 |
Mar 28, 2024 | 0.063659 | 0.108078 | 0.060576 | 0.108078 | 0.108078 | 233,789 |
Mar 27, 2024 | 0.150838 | 0.154793 | 0.051480 | 0.063659 | 0.063659 | 4,344,873 |
Mar 26, 2024 | 0.076552 | 0.150593 | 0.076546 | 0.150838 | 0.150838 | 152,371 |
Mar 25, 2024 | 0.070205 | 0.082197 | 0.064615 | 0.076552 | 0.076552 | 497,036 |
Mar 24, 2024 | 0.087834 | 0.087853 | 0.049571 | 0.070205 | 0.070205 | 866,420 |
Mar 23, 2024 | 0.063871 | 0.108320 | 0.063674 | 0.087834 | 0.087834 | 419,972 |
Mar 22, 2024 | 0.064220 | 0.074782 | 0.061773 | 0.063871 | 0.063871 | 189,607 |
Mar 21, 2024 | 0.050919 | 0.079736 | 0.050938 | 0.064220 | 0.064220 | 756,026 |
Mar 20, 2024 | 0.070242 | 0.070471 | 0.050672 | 0.050919 | 0.050919 | 262,147 |
Mar 19, 2024 | 0.074823 | 0.075395 | 0.070259 | 0.070242 | 0.070242 | 43,197 |
Mar 18, 2024 | 0.067203 | 0.074868 | 0.055594 | 0.074823 | 0.074823 | 1,082,850 |
Mar 17, 2024 | 0.068549 | 0.069606 | 0.065457 | 0.067203 | 0.067203 | 115,779 |
Mar 16, 2024 | 0.070049 | 0.086626 | 0.064552 | 0.068549 | 0.068549 | 102,556 |
Mar 15, 2024 | 0.079477 | 0.079977 | 0.070083 | 0.070049 | 0.070049 | 435,393 |
Mar 14, 2024 | 0.136851 | 0.145652 | 0.077453 | 0.079477 | 0.079477 | 328,787 |
Mar 13, 2024 | 0.113117 | 0.136851 | 0.111761 | 0.136851 | 0.136851 | 628,731 |
Mar 12, 2024 | 0.104715 | 0.118256 | 0.089936 | 0.113117 | 0.113117 | 907,870 |
Mar 11, 2024 | 0.122737 | 0.156620 | 0.104313 | 0.104715 | 0.104715 | 830,430 |
Mar 10, 2024 | 0.099717 | 0.152230 | 0.092622 | 0.122737 | 0.122737 | 605,336 |
Mar 09, 2024 | 0.058329 | 0.099848 | 0.058322 | 0.099717 | 0.099717 | 1,264,917 |
Mar 08, 2024 | 0.072026 | 0.075509 | 0.057444 | 0.058329 | 0.058329 | 438,786 |
Mar 07, 2024 | 0.060329 | 0.074344 | 0.060339 | 0.072026 | 0.072026 | 574,546 |
Mar 06, 2024 | 0.058090 | 0.071272 | 0.055502 | 0.060329 | 0.060329 | 362,679 |
Mar 05, 2024 | 0.049641 | 0.067498 | 0.043438 | 0.058090 | 0.058090 | 2,200,570 |
Mar 04, 2024 | 0.080170 | 0.088782 | 0.049628 | 0.049641 | 0.049641 | 922,599 |
Mar 03, 2024 | 0.068442 | 0.096139 | 0.068426 | 0.080170 | 0.080170 | 630,255 |
Mar 02, 2024 | 0.065843 | 0.104867 | 0.065789 | 0.068442 | 0.068442 | 1,369,699 |
Mar 01, 2024 | 0.081480 | 0.082522 | 0.064234 | 0.065843 | 0.065843 | 626,106 |
Feb 29, 2024 | 0.048175 | 0.101307 | 0.048172 | 0.081480 | 0.081480 | 1,081,926 |
Feb 28, 2024 | 0.052799 | 0.083269 | 0.045864 | 0.048175 | 0.048175 | 1,166,135 |
Feb 27, 2024 | 0.056999 | 0.057000 | 0.038836 | 0.052799 | 0.052799 | 200,998 |
Feb 26, 2024 | 0.054536 | 0.074606 | 0.054535 | 0.056999 | 0.056999 | 32,557 |
Feb 25, 2024 | 0.054536 | 0.054538 | 0.054531 | 0.054536 | 0.054536 | 1,344 |
Feb 24, 2024 | 0.049004 | 0.054559 | 0.049049 | 0.054536 | 0.054536 | 6,935 |
Feb 23, 2024 | 0.043794 | 0.049021 | 0.035522 | 0.049004 | 0.049004 | 230,068 |
Feb 22, 2024 | 0.064824 | 0.073887 | 0.043743 | 0.043794 | 0.043794 | 120,647 |
Feb 21, 2024 | 0.064865 | 0.064783 | 0.064776 | 0.064824 | 0.064824 | 1,348 |
Feb 20, 2024 | 0.064735 | 0.064712 | 0.064834 | 0.064865 | 0.064865 | 1,348 |
Feb 19, 2024 | 0.065150 | 0.065164 | 0.064593 | 0.064735 | 0.064735 | 120,159 |
Feb 18, 2024 | 0.064434 | 0.065157 | 0.064387 | 0.065150 | 0.065150 | 70,627 |
Feb 17, 2024 | 0.045135 | 0.066881 | 0.032317 | 0.064434 | 0.064434 | 2,099,893 |
Feb 16, 2024 | 0.048569 | 0.057257 | 0.044451 | 0.045135 | 0.045135 | 627,773 |
Feb 15, 2024 | 0.055292 | 0.055151 | 0.040143 | 0.048569 | 0.048569 | 142,434 |
Feb 14, 2024 | 0.062504 | 0.064206 | 0.053942 | 0.055292 | 0.055292 | 325,686 |
Feb 13, 2024 | 0.051283 | 0.062869 | 0.051275 | 0.062504 | 0.062504 | 156,071 |
Feb 12, 2024 | 0.042564 | 0.051298 | 0.042547 | 0.051283 | 0.051283 | 5,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |