Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.080307 | 0.080718 | 0.079297 | 0.079649 | 0.079649 | 12,068 |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 0.067192 | 0.079602 | 0.066623 | 0.079195 | 0.079195 | 12,791 |
May 19, 2024 | 0.068219 | 0.068441 | 0.066874 | 0.067192 | 0.067192 | 3,451 |
May 18, 2024 | 0.067912 | 0.068765 | 0.067664 | 0.068219 | 0.068219 | 5,683 |
May 17, 2024 | 0.063512 | 0.067967 | 0.063365 | 0.067912 | 0.067912 | 12,356 |
May 16, 2024 | 0.069083 | 0.069136 | 0.063211 | 0.063512 | 0.063512 | 27,891 |
May 15, 2024 | 0.066090 | 0.069083 | 0.065834 | 0.069083 | 0.069083 | 7,116 |
May 14, 2024 | 0.067432 | 0.067926 | 0.065875 | 0.066090 | 0.066090 | 7,286 |
May 13, 2024 | 0.067556 | 0.068670 | 0.065947 | 0.067432 | 0.067432 | 4,530 |
May 12, 2024 | 0.066876 | 0.067647 | 0.066785 | 0.067556 | 0.067556 | 3,579 |
May 11, 2024 | 0.066428 | 0.067408 | 0.066428 | 0.066876 | 0.066876 | 8,575 |
May 10, 2024 | 0.069356 | 0.069701 | 0.065511 | 0.066428 | 0.066428 | 11,087 |
May 09, 2024 | 0.067666 | 0.069786 | 0.067664 | 0.069356 | 0.069356 | 6,755 |
May 08, 2024 | 0.067911 | 0.068904 | 0.066860 | 0.067666 | 0.067666 | 12,809 |
May 07, 2024 | 0.076157 | 0.076157 | 0.067208 | 0.067911 | 0.067911 | 81,679 |
May 06, 2024 | 0.086323 | 0.086412 | 0.076156 | 0.076157 | 0.076157 | 36,551 |
May 05, 2024 | 0.070701 | 0.088375 | 0.069973 | 0.086323 | 0.086323 | 87,430 |
May 04, 2024 | 0.070464 | 0.071725 | 0.070353 | 0.070701 | 0.070701 | 4,526 |
May 03, 2024 | 0.066726 | 0.070716 | 0.066222 | 0.070548 | 0.070548 | 11,583 |
May 02, 2024 | 0.066885 | 0.066900 | 0.064794 | 0.066726 | 0.066726 | 7,364 |
May 01, 2024 | 0.066258 | 0.067232 | 0.063781 | 0.066885 | 0.066885 | 13,239 |
Apr 30, 2024 | 0.071842 | 0.071980 | 0.064715 | 0.066258 | 0.066258 | 9,683 |
Apr 29, 2024 | 0.071191 | 0.072025 | 0.069073 | 0.071842 | 0.071842 | 13,184 |
Apr 28, 2024 | 0.066618 | 0.072627 | 0.066618 | 0.071191 | 0.071191 | 31,593 |
Apr 27, 2024 | 0.066482 | 0.066910 | 0.063322 | 0.066618 | 0.066618 | 20,528 |
Apr 26, 2024 | 0.067645 | 0.067732 | 0.066146 | 0.066482 | 0.066482 | 11,675 |
Apr 25, 2024 | 0.069175 | 0.069804 | 0.066388 | 0.067645 | 0.067645 | 11,640 |
Apr 24, 2024 | 0.073661 | 0.074107 | 0.068980 | 0.069175 | 0.069175 | 15,455 |
Apr 23, 2024 | 0.073303 | 0.075061 | 0.072032 | 0.073661 | 0.073661 | 10,831 |
Apr 22, 2024 | 0.075068 | 0.078144 | 0.072111 | 0.073303 | 0.073303 | 62,688 |
Apr 21, 2024 | 0.077476 | 0.078045 | 0.075037 | 0.075068 | 0.075068 | 12,691 |
Apr 20, 2024 | 0.075271 | 0.077703 | 0.074445 | 0.077476 | 0.077476 | 6,602 |
Apr 19, 2024 | 0.084252 | 0.084252 | 0.075149 | 0.075271 | 0.075271 | 48,019 |
Apr 18, 2024 | 0.082070 | 0.085238 | 0.080575 | 0.084252 | 0.084252 | 14,048 |
Apr 17, 2024 | 0.085561 | 0.085561 | 0.080202 | 0.082070 | 0.082070 | 11,680 |
Apr 16, 2024 | 0.087220 | 0.087296 | 0.081921 | 0.085561 | 0.085561 | 23,776 |
Apr 15, 2024 | 0.091794 | 0.093007 | 0.086244 | 0.087220 | 0.087220 | 34,416 |
Apr 14, 2024 | 0.097184 | 0.097605 | 0.088452 | 0.091794 | 0.091794 | 53,102 |
Apr 13, 2024 | 0.102721 | 0.106643 | 0.091270 | 0.097184 | 0.097184 | 54,776 |
Apr 12, 2024 | 0.109598 | 0.113097 | 0.100338 | 0.102721 | 0.102721 | 48,873 |
Apr 11, 2024 | 0.108521 | 0.112174 | 0.108287 | 0.109598 | 0.109598 | 41,705 |
Apr 10, 2024 | 0.109406 | 0.112220 | 0.107301 | 0.108521 | 0.108521 | 55,347 |
Apr 09, 2024 | 0.118903 | 0.119737 | 0.109362 | 0.109406 | 0.109406 | 35,077 |
Apr 08, 2024 | 0.110987 | 0.118903 | 0.109040 | 0.118903 | 0.118903 | 23,740 |
Apr 07, 2024 | 0.106990 | 0.110987 | 0.106742 | 0.110987 | 0.110987 | 15,003 |
Apr 06, 2024 | 0.105909 | 0.107701 | 0.105588 | 0.106990 | 0.106990 | 17,529 |
Apr 05, 2024 | 0.105710 | 0.106237 | 0.101948 | 0.105909 | 0.105909 | 29,171 |
Apr 04, 2024 | 0.108283 | 0.109090 | 0.104686 | 0.105710 | 0.105710 | 28,774 |
Apr 03, 2024 | 0.110257 | 0.116575 | 0.107160 | 0.108283 | 0.108283 | 57,393 |
Apr 02, 2024 | 0.116177 | 0.117876 | 0.105595 | 0.110266 | 0.110266 | 73,036 |
Apr 01, 2024 | 0.118557 | 0.126276 | 0.112471 | 0.116177 | 0.116177 | 83,494 |
Mar 31, 2024 | 0.123443 | 0.126029 | 0.118025 | 0.118557 | 0.118557 | 35,201 |
Mar 30, 2024 | 0.127332 | 0.128536 | 0.123221 | 0.123443 | 0.123443 | 22,366 |
Mar 29, 2024 | 0.126286 | 0.132423 | 0.125295 | 0.127332 | 0.127332 | 37,226 |
Mar 28, 2024 | 0.136052 | 0.136744 | 0.126258 | 0.126286 | 0.126286 | 35,529 |
Mar 27, 2024 | 0.136691 | 0.148030 | 0.130519 | 0.136052 | 0.136052 | 130,828 |
Mar 26, 2024 | 0.122606 | 0.136691 | 0.122246 | 0.136691 | 0.136691 | 45,880 |
Mar 25, 2024 | 0.116556 | 0.122862 | 0.114576 | 0.122606 | 0.122606 | 43,519 |
Mar 24, 2024 | 0.106619 | 0.116756 | 0.104460 | 0.116556 | 0.116556 | 47,739 |
Mar 23, 2024 | 0.107871 | 0.109098 | 0.103829 | 0.106619 | 0.106619 | 61,931 |
Mar 22, 2024 | 0.115015 | 0.116637 | 0.106267 | 0.107871 | 0.107871 | 42,328 |
Mar 21, 2024 | 0.110307 | 0.130236 | 0.110102 | 0.115015 | 0.115015 | 151,315 |
Mar 20, 2024 | 0.099026 | 0.110569 | 0.090841 | 0.110307 | 0.110307 | 117,558 |
Mar 19, 2024 | 0.107064 | 0.107067 | 0.098099 | 0.099026 | 0.099026 | 68,762 |
Mar 18, 2024 | 0.116994 | 0.117467 | 0.106762 | 0.107064 | 0.107064 | 72,807 |
Mar 17, 2024 | 0.116075 | 0.117981 | 0.110212 | 0.117981 | 0.117981 | 68,353 |
Mar 16, 2024 | 0.132205 | 0.138883 | 0.116073 | 0.116075 | 0.116075 | 151,269 |
Mar 15, 2024 | 0.143335 | 0.144948 | 0.125463 | 0.132205 | 0.132205 | 91,549 |
Mar 14, 2024 | 0.160840 | 0.160840 | 0.139759 | 0.143335 | 0.143335 | 65,647 |
Mar 13, 2024 | 0.159863 | 0.168660 | 0.156447 | 0.160840 | 0.160840 | 89,362 |
Mar 12, 2024 | 0.156483 | 0.176788 | 0.155106 | 0.159863 | 0.159863 | 117,515 |
Mar 11, 2024 | 0.162733 | 0.164681 | 0.150536 | 0.156483 | 0.156483 | 85,950 |
Mar 10, 2024 | 0.175787 | 0.202505 | 0.161328 | 0.162733 | 0.162733 | 162,338 |
Mar 09, 2024 | 0.185297 | 0.189214 | 0.175779 | 0.175787 | 0.175787 | 87,514 |
Mar 08, 2024 | 0.187766 | 0.194118 | 0.179658 | 0.185297 | 0.185297 | 69,142 |
Mar 07, 2024 | 0.184019 | 0.193325 | 0.179458 | 0.187766 | 0.187766 | 78,436 |
Mar 06, 2024 | 0.168978 | 0.192449 | 0.161211 | 0.184019 | 0.184019 | 123,603 |
Mar 05, 2024 | 0.183380 | 0.202719 | 0.137476 | 0.168978 | 0.168978 | 387,154 |
Mar 04, 2024 | 0.251665 | 0.254901 | 0.176879 | 0.183135 | 0.183135 | 455,127 |
Mar 03, 2024 | 0.268097 | 0.273279 | 0.246638 | 0.251613 | 0.251613 | 198,674 |
Mar 02, 2024 | 0.255653 | 0.273316 | 0.246888 | 0.268097 | 0.268097 | 229,349 |
Mar 01, 2024 | 0.267025 | 0.278069 | 0.251582 | 0.255653 | 0.255653 | 314,490 |
Feb 29, 2024 | 0.304038 | 0.316814 | 0.267067 | 0.276718 | 0.276718 | 330,091 |
Feb 28, 2024 | 0.356016 | 0.374280 | 0.295712 | 0.304073 | 0.304073 | 529,965 |
Feb 27, 2024 | 0.415353 | 0.452128 | 0.350594 | 0.356016 | 0.356016 | 807,461 |
Feb 26, 2024 | 0.338455 | 0.416958 | 0.319543 | 0.415481 | 0.415481 | 892,475 |
Feb 25, 2024 | 0.322345 | 0.340409 | 0.311636 | 0.338393 | 0.338393 | 202,766 |
Feb 24, 2024 | 0.308579 | 0.336725 | 0.304951 | 0.322345 | 0.322345 | 300,071 |
Feb 23, 2024 | 0.336938 | 0.340899 | 0.302965 | 0.308579 | 0.308579 | 280,657 |
Feb 22, 2024 | 0.350035 | 0.365807 | 0.336938 | 0.336938 | 0.336938 | 351,920 |
Feb 21, 2024 | 0.381848 | 0.381982 | 0.335749 | 0.350035 | 0.350035 | 317,514 |
Feb 20, 2024 | 0.383122 | 0.394589 | 0.368382 | 0.381848 | 0.381848 | 338,189 |
Feb 19, 2024 | 0.374509 | 0.526669 | 0.358369 | 0.383122 | 0.383122 | 2,588,258 |
Feb 18, 2024 | 0.368844 | 0.393818 | 0.363355 | 0.374509 | 0.374509 | 378,119 |
Feb 17, 2024 | 0.347311 | 0.377457 | 0.306604 | 0.368844 | 0.368844 | 518,875 |
Feb 16, 2024 | 0.335770 | 0.433741 | 0.189699 | 0.347628 | 0.347628 | 1,787,485 |
Feb 15, 2024 | 0.286147 | 0.366467 | 0.269015 | 0.336605 | 0.336605 | 713,739 |
Feb 14, 2024 | 0.300786 | 0.302255 | 0.285198 | 0.286147 | 0.286147 | 263,678 |
Feb 13, 2024 | 0.315945 | 0.317209 | 0.291238 | 0.300786 | 0.300786 | 335,099 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |