Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 360 |
May 01, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 126,517 |
Apr 30, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0104 | 0.0104 | 174,236 |
Apr 29, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 5,000 |
Apr 26, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,212 |
Apr 25, 2024 | 0.0112 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 573,664 |
Apr 24, 2024 | 0.0146 | 0.0146 | 0.0111 | 0.0111 | 0.0111 | 57,000 |
Apr 23, 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
Apr 22, 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,000 |
Apr 19, 2024 | 0.0132 | 0.0135 | 0.0132 | 0.0135 | 0.0135 | 20,000 |
Apr 18, 2024 | 0.0134 | 0.0152 | 0.0134 | 0.0152 | 0.0152 | 31,375 |
Apr 17, 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 20,000 |
Apr 16, 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
Apr 15, 2024 | 0.0150 | 0.0150 | 0.0128 | 0.0128 | 0.0128 | 23,083 |
Apr 12, 2024 | 0.0150 | 0.0162 | 0.0150 | 0.0162 | 0.0162 | 7,000 |
Apr 11, 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
Apr 10, 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 11,867 |
Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 08, 2024 | 0.0162 | 0.0162 | 0.0150 | 0.0150 | 0.0150 | 9,856 |
Apr 05, 2024 | 0.0160 | 0.0164 | 0.0160 | 0.0164 | 0.0164 | 11,140 |
Apr 04, 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Apr 03, 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,000 |
Apr 02, 2024 | 0.0160 | 0.0160 | 0.0153 | 0.0153 | 0.0153 | 30,000 |
Apr 01, 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 5,000 |
Mar 28, 2024 | 0.0168 | 0.0168 | 0.0142 | 0.0157 | 0.0157 | 42,000 |
Mar 27, 2024 | 0.0141 | 0.0141 | 0.0139 | 0.0139 | 0.0139 | 28,957 |
Mar 26, 2024 | 0.0187 | 0.0187 | 0.0145 | 0.0180 | 0.0180 | 16,400 |
Mar 25, 2024 | 0.0148 | 0.0159 | 0.0138 | 0.0159 | 0.0159 | 9,677 |
Mar 22, 2024 | 0.0164 | 0.0164 | 0.0127 | 0.0137 | 0.0137 | 88,163 |
Mar 21, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
Mar 20, 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 999 |
Mar 19, 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 200 |
Mar 18, 2024 | 0.0140 | 0.0142 | 0.0140 | 0.0142 | 0.0142 | 5,367 |
Mar 15, 2024 | 0.0141 | 0.0169 | 0.0141 | 0.0166 | 0.0166 | 84,801 |
Mar 14, 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
Mar 13, 2024 | 0.0139 | 0.0164 | 0.0139 | 0.0164 | 0.0164 | 400,000 |
Mar 12, 2024 | 0.0185 | 0.0185 | 0.0137 | 0.0137 | 0.0137 | 95,000 |
Mar 11, 2024 | 0.0128 | 0.0155 | 0.0128 | 0.0155 | 0.0155 | 51,860 |
Mar 08, 2024 | 0.0133 | 0.0148 | 0.0110 | 0.0132 | 0.0132 | 64,663 |
Mar 07, 2024 | 0.0151 | 0.0151 | 0.0128 | 0.0128 | 0.0128 | 492,955 |
Mar 06, 2024 | 0.0150 | 0.0166 | 0.0150 | 0.0150 | 0.0150 | 53,145 |
Mar 05, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
Mar 04, 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1,000 |
Mar 01, 2024 | 0.0174 | 0.0184 | 0.0150 | 0.0184 | 0.0184 | 11,704 |
Feb 29, 2024 | 0.0151 | 0.0158 | 0.0150 | 0.0158 | 0.0158 | 39,000 |
Feb 28, 2024 | 0.0151 | 0.0151 | 0.0132 | 0.0150 | 0.0150 | 15,900 |
Feb 27, 2024 | 0.0171 | 0.0171 | 0.0166 | 0.0166 | 0.0166 | 12,813 |
Feb 26, 2024 | 0.0151 | 0.0170 | 0.0151 | 0.0170 | 0.0170 | 2,680 |
Feb 23, 2024 | 0.0161 | 0.0174 | 0.0151 | 0.0167 | 0.0167 | 25,720 |
Feb 22, 2024 | 0.0172 | 0.0175 | 0.0152 | 0.0175 | 0.0175 | 36,720 |
Feb 21, 2024 | 0.0152 | 0.0190 | 0.0152 | 0.0190 | 0.0190 | 13,000 |
Feb 20, 2024 | 0.0200 | 0.0200 | 0.0192 | 0.0192 | 0.0192 | 5,200 |
Feb 16, 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Feb 15, 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 1,000 |
Feb 14, 2024 | 0.0151 | 0.0192 | 0.0151 | 0.0192 | 0.0192 | 12,900 |
Feb 13, 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | - |
Feb 12, 2024 | 0.0148 | 0.0195 | 0.0148 | 0.0193 | 0.0193 | 13,400 |
Feb 09, 2024 | 0.0148 | 0.0177 | 0.0148 | 0.0177 | 0.0177 | 14,500 |
Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,100 |
Feb 07, 2024 | 0.0180 | 0.0180 | 0.0148 | 0.0154 | 0.0154 | 747,800 |
Feb 06, 2024 | 0.0188 | 0.0190 | 0.0149 | 0.0190 | 0.0190 | 34,300 |
Feb 05, 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 20,022 |
Feb 02, 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
Feb 01, 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
Jan 31, 2024 | 0.0232 | 0.0232 | 0.0179 | 0.0179 | 0.0179 | 50,000 |
Jan 30, 2024 | 0.0170 | 0.0170 | 0.0168 | 0.0168 | 0.0168 | 16,922 |
Jan 29, 2024 | 0.0168 | 0.0193 | 0.0168 | 0.0193 | 0.0193 | 18,700 |
Jan 26, 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 1,267 |
Jan 25, 2024 | 0.0212 | 0.0212 | 0.0200 | 0.0211 | 0.0211 | 45,001 |
Jan 24, 2024 | 0.0190 | 0.0218 | 0.0190 | 0.0210 | 0.0210 | 243,471 |
Jan 23, 2024 | 0.0304 | 0.0304 | 0.0214 | 0.0260 | 0.0260 | 12,043 |
Jan 22, 2024 | 0.0220 | 0.0260 | 0.0182 | 0.0260 | 0.0260 | 335,968 |
Jan 19, 2024 | 0.0220 | 0.0220 | 0.0197 | 0.0220 | 0.0220 | 21,033 |
Jan 18, 2024 | 0.0211 | 0.0220 | 0.0183 | 0.0220 | 0.0220 | 43,743 |
Jan 17, 2024 | 0.0225 | 0.0225 | 0.0180 | 0.0195 | 0.0195 | 93,000 |
Jan 16, 2024 | 0.0225 | 0.0231 | 0.0198 | 0.0200 | 0.0200 | 236,879 |
Jan 12, 2024 | 0.0175 | 0.0225 | 0.0175 | 0.0225 | 0.0225 | 237,194 |
Jan 11, 2024 | 0.0225 | 0.0225 | 0.0176 | 0.0220 | 0.0220 | 58,526 |
Jan 10, 2024 | 0.0195 | 0.0225 | 0.0150 | 0.0175 | 0.0175 | 41,300 |
Jan 09, 2024 | 0.0207 | 0.0225 | 0.0174 | 0.0174 | 0.0174 | 165,767 |
Jan 08, 2024 | 0.0149 | 0.0195 | 0.0149 | 0.0150 | 0.0150 | 122,696 |
Jan 05, 2024 | 0.0156 | 0.0181 | 0.0129 | 0.0161 | 0.0161 | 625,831 |
Jan 04, 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
Jan 03, 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 325 |
Jan 02, 2024 | 0.0121 | 0.0144 | 0.0115 | 0.0124 | 0.0124 | 121,080 |
Dec 29, 2023 | 0.0099 | 0.0138 | 0.0099 | 0.0138 | 0.0138 | 247,600 |
Dec 28, 2023 | 0.0132 | 0.0138 | 0.0099 | 0.0122 | 0.0122 | 126,700 |
Dec 27, 2023 | 0.0111 | 0.0124 | 0.0109 | 0.0115 | 0.0115 | 91,100 |
Dec 26, 2023 | 0.0107 | 0.0122 | 0.0099 | 0.0110 | 0.0110 | 76,758 |
Dec 22, 2023 | 0.0126 | 0.0137 | 0.0118 | 0.0118 | 0.0118 | 199,000 |
Dec 21, 2023 | 0.0096 | 0.0121 | 0.0096 | 0.0121 | 0.0121 | 250,730 |
Dec 20, 2023 | 0.0124 | 0.0124 | 0.0096 | 0.0105 | 0.0105 | 75,493 |
Dec 19, 2023 | 0.0080 | 0.0118 | 0.0080 | 0.0109 | 0.0109 | 307,000 |
Dec 18, 2023 | 0.0074 | 0.0113 | 0.0072 | 0.0113 | 0.0113 | 411,598 |
Dec 15, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
Dec 14, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 8,333 |
Dec 13, 2023 | 0.0072 | 0.0099 | 0.0072 | 0.0080 | 0.0080 | 23,700 |
Dec 12, 2023 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
Dec 11, 2023 | 0.0080 | 0.0099 | 0.0080 | 0.0099 | 0.0099 | 33,370 |
Dec 08, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |