Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.030817 | 0.061977 | 0.029883 | 0.042830 | 0.042830 | 1,871 |
Apr 25, 2024 | 0.061705 | 0.061886 | 0.030817 | 0.030817 | 0.030817 | 3,435 |
Apr 24, 2024 | 0.060943 | 0.061966 | 0.039702 | 0.061705 | 0.061705 | 2,417 |
Apr 23, 2024 | 0.068337 | 0.068409 | 0.054980 | 0.060943 | 0.060943 | 6,863 |
Apr 22, 2024 | 0.067246 | 0.069005 | 0.034103 | 0.068337 | 0.068337 | 1,165 |
Apr 21, 2024 | 0.070113 | 0.070118 | 0.067136 | 0.067246 | 0.067246 | 3,454 |
Apr 20, 2024 | 0.058204 | 0.070161 | 0.051648 | 0.070113 | 0.070113 | 2,220 |
Apr 19, 2024 | 0.064617 | 0.065698 | 0.044175 | 0.058204 | 0.058204 | 1,142 |
Apr 18, 2024 | 0.054166 | 0.073565 | 0.053924 | 0.064617 | 0.064617 | 9,318 |
Apr 17, 2024 | 0.036939 | 0.054561 | 0.029831 | 0.054166 | 0.054166 | 724 |
Apr 16, 2024 | 0.039790 | 0.056637 | 0.036689 | 0.036939 | 0.036939 | 1,169 |
Apr 15, 2024 | 0.052015 | 0.058865 | 0.039006 | 0.039790 | 0.039790 | 1,015 |
Apr 14, 2024 | 0.029837 | 0.058098 | 0.029500 | 0.052015 | 0.052015 | 4,417 |
Apr 13, 2024 | 0.048796 | 0.048796 | 0.027402 | 0.029837 | 0.029837 | 2,456 |
Apr 12, 2024 | 0.055409 | 0.058014 | 0.045258 | 0.048796 | 0.048796 | 11,811 |
Apr 11, 2024 | 0.045290 | 0.055876 | 0.041512 | 0.055409 | 0.055409 | 16,249 |
Apr 10, 2024 | 0.043523 | 0.053378 | 0.040475 | 0.045290 | 0.045290 | 2,875 |
Apr 09, 2024 | 0.040193 | 0.054416 | 0.037778 | 0.043523 | 0.043523 | 3,653 |
Apr 08, 2024 | 0.045379 | 0.045379 | 0.033638 | 0.040193 | 0.040193 | 4,145 |
Apr 07, 2024 | 0.055622 | 0.055622 | 0.044484 | 0.045379 | 0.045379 | 2,687 |
Apr 06, 2024 | 0.050010 | 0.060000 | 0.044779 | 0.055622 | 0.055622 | 2,642 |
Apr 05, 2024 | 0.044263 | 0.050395 | 0.040055 | 0.050010 | 0.050010 | 2,660 |
Apr 04, 2024 | 0.049561 | 0.051281 | 0.044259 | 0.044263 | 0.044263 | 4,198 |
Apr 03, 2024 | 0.047250 | 0.080079 | 0.038813 | 0.049561 | 0.049561 | 3,593 |
Apr 02, 2024 | 0.070695 | 0.071149 | 0.047250 | 0.047250 | 0.047250 | 2,922 |
Apr 01, 2024 | 0.083675 | 0.084967 | 0.044776 | 0.070695 | 0.070695 | 17,634 |
Mar 31, 2024 | 0.071085 | 0.084436 | 0.044203 | 0.083675 | 0.083675 | 4,574 |
Mar 30, 2024 | 0.072141 | 0.079924 | 0.051090 | 0.071085 | 0.071085 | 2,612 |
Mar 29, 2024 | 0.042349 | 0.078368 | 0.039959 | 0.072141 | 0.072141 | 2,639 |
Mar 28, 2024 | 0.068407 | 0.082365 | 0.042349 | 0.042349 | 0.042349 | 4,731 |
Mar 27, 2024 | 0.073762 | 0.083016 | 0.049436 | 0.068407 | 0.068407 | 4,039 |
Mar 26, 2024 | 0.041154 | 0.079568 | 0.041154 | 0.073762 | 0.073762 | 7,182 |
Mar 25, 2024 | 0.052322 | 0.052324 | 0.040657 | 0.041154 | 0.041154 | 2,450 |
Mar 24, 2024 | 0.040943 | 0.066992 | 0.040936 | 0.052322 | 0.052322 | 3,159 |
Mar 23, 2024 | 0.049756 | 0.050016 | 0.039410 | 0.040943 | 0.040943 | 3,216 |
Mar 22, 2024 | 0.064770 | 0.064770 | 0.042429 | 0.049756 | 0.049756 | 1,678 |
Mar 21, 2024 | 0.066442 | 0.081018 | 0.063045 | 0.064770 | 0.064770 | 10,979 |
Mar 20, 2024 | 0.045877 | 0.067346 | 0.043184 | 0.066442 | 0.066442 | 6,999 |
Mar 19, 2024 | 0.058363 | 0.058447 | 0.038889 | 0.045877 | 0.045877 | 4,950 |
Mar 18, 2024 | 0.075955 | 0.075955 | 0.049959 | 0.058363 | 0.058363 | 2,484 |
Mar 17, 2024 | 0.047821 | 0.080727 | 0.045117 | 0.048112 | 0.048112 | 7,743 |
Mar 16, 2024 | 0.046748 | 0.072850 | 0.046748 | 0.047821 | 0.047821 | 11,592 |
Mar 15, 2024 | 0.075885 | 0.076310 | 0.046719 | 0.046748 | 0.046748 | 5,135 |
Mar 14, 2024 | 0.084389 | 0.090432 | 0.047326 | 0.075885 | 0.075885 | 10,700 |
Mar 13, 2024 | 0.078814 | 0.084465 | 0.068665 | 0.084389 | 0.084389 | 2,876 |
Mar 12, 2024 | 0.050847 | 0.082403 | 0.050537 | 0.078814 | 0.078814 | 11,546 |
Mar 11, 2024 | 0.052749 | 0.053370 | 0.043003 | 0.050847 | 0.050847 | 12,354 |
Mar 10, 2024 | 0.040703 | 0.053831 | 0.040701 | 0.052749 | 0.052749 | 14,632 |
Mar 09, 2024 | 0.041378 | 0.044689 | 0.039897 | 0.040703 | 0.040703 | 6,023 |
Mar 08, 2024 | 0.068018 | 0.076993 | 0.039838 | 0.041378 | 0.041378 | 6,248 |
Mar 07, 2024 | 0.070907 | 0.071084 | 0.049952 | 0.068018 | 0.068018 | 15,209 |
Mar 06, 2024 | 0.081877 | 0.084583 | 0.050249 | 0.070907 | 0.070907 | 21,182 |
Mar 05, 2024 | 0.050599 | 0.089070 | 0.050589 | 0.081877 | 0.081877 | 4,565 |
Mar 04, 2024 | 0.095312 | 0.095588 | 0.042482 | 0.050599 | 0.050599 | 11,536 |
Mar 03, 2024 | 0.041761 | 0.099002 | 0.036845 | 0.095312 | 0.095312 | 13,719 |
Mar 02, 2024 | 0.047603 | 0.049602 | 0.040692 | 0.041761 | 0.041761 | 5,687 |
Mar 01, 2024 | 0.042534 | 0.047606 | 0.041362 | 0.047603 | 0.047603 | 2,822 |
Feb 29, 2024 | 0.043749 | 0.044623 | 0.039333 | 0.042534 | 0.042534 | 5,826 |
Feb 28, 2024 | 0.057574 | 0.068753 | 0.040986 | 0.043749 | 0.043749 | 6,089 |
Feb 27, 2024 | 0.052431 | 0.061547 | 0.052431 | 0.057574 | 0.057574 | 6,371 |
Feb 26, 2024 | 0.047622 | 0.052431 | 0.040170 | 0.052431 | 0.052431 | 6,215 |
Feb 25, 2024 | 0.038039 | 0.050988 | 0.038035 | 0.048054 | 0.048054 | 7,182 |
Feb 24, 2024 | 0.042146 | 0.044777 | 0.036730 | 0.038039 | 0.038039 | 12,299 |
Feb 23, 2024 | 0.069492 | 0.069909 | 0.038411 | 0.042146 | 0.042146 | 26,420 |
Feb 22, 2024 | 0.061224 | 0.081434 | 0.059635 | 0.069492 | 0.069492 | 6,336 |
Feb 21, 2024 | 0.063447 | 0.067405 | 0.043050 | 0.061224 | 0.061224 | 14,072 |
Feb 20, 2024 | 0.062675 | 0.073119 | 0.049927 | 0.063447 | 0.063447 | 13,837 |
Feb 19, 2024 | 0.068065 | 0.076313 | 0.062017 | 0.062675 | 0.062675 | 13,791 |
Feb 18, 2024 | 0.081840 | 0.082651 | 0.060702 | 0.068065 | 0.068065 | 7,310 |
Feb 17, 2024 | 0.047457 | 0.083237 | 0.045757 | 0.081840 | 0.081840 | 13,581 |
Feb 16, 2024 | 0.046239 | 0.064102 | 0.046239 | 0.047457 | 0.047457 | 6,484 |
Feb 15, 2024 | 0.063722 | 0.068033 | 0.046190 | 0.046239 | 0.046239 | 3,387 |
Feb 14, 2024 | 0.044814 | 0.063746 | 0.039969 | 0.063722 | 0.063722 | 4,688 |
Feb 13, 2024 | 0.048118 | 0.058786 | 0.044807 | 0.044814 | 0.044814 | 13,432 |
Feb 12, 2024 | 0.042986 | 0.057512 | 0.042740 | 0.048118 | 0.048118 | 6,675 |
Feb 11, 2024 | 0.059166 | 0.062063 | 0.042983 | 0.042986 | 0.042986 | 14,767 |
Feb 10, 2024 | 0.059879 | 0.071290 | 0.049361 | 0.059166 | 0.059166 | 26,318 |
Feb 09, 2024 | 0.047026 | 0.073221 | 0.046973 | 0.059879 | 0.059879 | 10,355 |
Feb 08, 2024 | 0.066185 | 0.066212 | 0.042920 | 0.047026 | 0.047026 | 10,256 |
Feb 07, 2024 | 0.054480 | 0.082435 | 0.054480 | 0.066185 | 0.066185 | 9,744 |
Feb 06, 2024 | 0.047767 | 0.057633 | 0.044863 | 0.054480 | 0.054480 | 3,540 |
Feb 05, 2024 | 0.046374 | 0.053277 | 0.044817 | 0.047767 | 0.047767 | 10,240 |
Feb 04, 2024 | 0.059661 | 0.066642 | 0.045210 | 0.046374 | 0.046374 | 14,879 |
Feb 03, 2024 | 0.054572 | 0.062190 | 0.052287 | 0.059661 | 0.059661 | 5,584 |
Feb 02, 2024 | 0.060279 | 0.065571 | 0.054001 | 0.054572 | 0.054572 | 17,106 |
Feb 01, 2024 | 0.058351 | 0.069743 | 0.057608 | 0.060279 | 0.060279 | 4,882 |
Jan 31, 2024 | 0.072170 | 0.072622 | 0.054047 | 0.058351 | 0.058351 | 13,766 |
Jan 30, 2024 | 0.065809 | 0.072711 | 0.061343 | 0.072170 | 0.072170 | 5,715 |
Jan 29, 2024 | 0.081551 | 0.083744 | 0.059352 | 0.065809 | 0.065809 | 11,253 |
Jan 28, 2024 | 0.066072 | 0.086266 | 0.058396 | 0.081551 | 0.081551 | 6,847 |
Jan 27, 2024 | 0.077049 | 0.081107 | 0.066070 | 0.066072 | 0.066072 | 3,478 |
Jan 26, 2024 | 0.065959 | 0.077143 | 0.062854 | 0.077049 | 0.077049 | 10,041 |
Jan 25, 2024 | 0.064080 | 0.073578 | 0.062974 | 0.065959 | 0.065959 | 5,351 |
Jan 24, 2024 | 0.073065 | 0.073065 | 0.053270 | 0.064080 | 0.064080 | 15,543 |
Jan 23, 2024 | 0.075847 | 0.080297 | 0.069141 | 0.073065 | 0.073065 | 4,993 |
Jan 22, 2024 | 0.093732 | 0.095098 | 0.075596 | 0.075847 | 0.075847 | 11,904 |
Jan 21, 2024 | 0.096505 | 0.105024 | 0.092913 | 0.093732 | 0.093732 | 4,844 |
Jan 20, 2024 | 0.093002 | 0.096524 | 0.082580 | 0.096505 | 0.096505 | 11,709 |
Jan 19, 2024 | 0.088013 | 0.100373 | 0.081260 | 0.093002 | 0.093002 | 15,811 |
Jan 18, 2024 | 0.095578 | 0.106742 | 0.087624 | 0.088013 | 0.088013 | 26,638 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |