Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 3,655,825 |
Jun 13, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 5,779,714 |
Jun 12, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 6,876,687 |
Jun 11, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,068,530 |
Jun 07, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 12,578,395 |
Jun 06, 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 16,080,511 |
Jun 05, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,014,171 |
Jun 04, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 995,445 |
Jun 03, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,274,905 |
May 31, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,086,580 |
May 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,621,964 |
May 29, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,136,785 |
May 28, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,070,740 |
May 27, 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 1,073,380 |
May 24, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,604,901 |
May 23, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,200,256 |
May 22, 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 6,668,494 |
May 21, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,422,178 |
May 20, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 8,318,635 |
May 17, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,811,943 |
May 16, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,119,095 |
May 15, 2024 | 0.0170 | 0.0175 | 0.0165 | 0.0170 | 0.0170 | 2,883,950 |
May 14, 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 2,818,100 |
May 13, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 8,980,868 |
May 10, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 15,758,857 |
May 09, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,620,398 |
May 08, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,339,291 |
May 07, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 8,831,526 |
May 06, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,526,717 |
May 03, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 7,327,016 |
May 02, 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 3,180,350 |
May 01, 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 9,388,621 |
Apr 30, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,835,997 |
Apr 29, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,118,388 |
Apr 26, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,912,802 |
Apr 24, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0175 | 0.0175 | 2,049,261 |
Apr 23, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,176,325 |
Apr 22, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,543,062 |
Apr 19, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,579,364 |
Apr 18, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 2,920,035 |
Apr 17, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 11,223,316 |
Apr 16, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,476,057 |
Apr 15, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,237,394 |
Apr 12, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,422,328 |
Apr 11, 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 12,042,497 |
Apr 10, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0195 | 0.0195 | 3,233,764 |
Apr 09, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 12,508,786 |
Apr 08, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 16,731,784 |
Apr 05, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,435,196 |
Apr 04, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 16,773,052 |
Apr 03, 2024 | 0.0180 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 31,946,803 |
Apr 02, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 19,381,588 |
Mar 28, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 27,091,422 |
Mar 27, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 36,021,018 |
Mar 26, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 25, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 22, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,366,309 |
Mar 21, 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 8,607,780 |
Mar 20, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,722,561 |
Mar 19, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,797,831 |
Mar 18, 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 3,827,809 |
Mar 15, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,206,631 |
Mar 14, 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0170 | 0.0170 | 12,534,089 |
Mar 13, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,666,467 |
Mar 12, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,323,543 |
Mar 11, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 2,592,593 |
Mar 08, 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 19,235,438 |
Mar 07, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 24,872,878 |
Mar 06, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 9,910,596 |
Mar 05, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 8,976,611 |
Mar 04, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 8,778,903 |
Mar 01, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,774,894 |
Feb 29, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,231,968 |
Feb 28, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 10,490,499 |
Feb 27, 2024 | 0.0140 | 0.0160 | 0.0125 | 0.0130 | 0.0130 | 57,940,035 |
Feb 26, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,234,285 |
Feb 23, 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 2,978,408 |
Feb 22, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,426,343 |
Feb 21, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 392,677 |
Feb 20, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,895,165 |
Feb 19, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,307,366 |
Feb 16, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,425,223 |
Feb 15, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,309,776 |
Feb 14, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,887,840 |
Feb 13, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 17,779,191 |
Feb 12, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,131,875 |
Feb 09, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,863,333 |
Feb 08, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,498,820 |
Feb 07, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,375,016 |
Feb 06, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,503,051 |
Feb 05, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,998,236 |
Feb 02, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,110,597 |
Feb 01, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 616,416 |
Jan 31, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,640,846 |
Jan 30, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,282,052 |
Jan 29, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 11,311,208 |
Jan 25, 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 11,737,833 |
Jan 24, 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,390,704 |
Jan 23, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,585,555 |
Jan 22, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 8,949,423 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |