Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.0100 | 0.0100 | 0.0072 | 0.0072 | 0.0072 | 104,273 |
May 30, 2024 | 0.0081 | 0.0121 | 0.0070 | 0.0080 | 0.0080 | 27,524 |
May 29, 2024 | 0.0080 | 0.0081 | 0.0070 | 0.0081 | 0.0081 | 68,605 |
May 28, 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 40,209 |
May 24, 2024 | 0.0170 | 0.0170 | 0.0080 | 0.0100 | 0.0100 | 50,597 |
May 23, 2024 | 0.0170 | 0.0170 | 0.0080 | 0.0080 | 0.0080 | 63,016 |
May 22, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,107 |
May 21, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,707 |
May 20, 2024 | 0.0080 | 0.0150 | 0.0080 | 0.0101 | 0.0101 | 49,463 |
May 17, 2024 | 0.0150 | 0.0150 | 0.0080 | 0.0080 | 0.0080 | 66,150 |
May 16, 2024 | 0.0075 | 0.0128 | 0.0070 | 0.0128 | 0.0128 | 10,022 |
May 15, 2024 | 0.0070 | 0.0136 | 0.0070 | 0.0080 | 0.0080 | 100,756 |
May 14, 2024 | 0.0068 | 0.0103 | 0.0068 | 0.0071 | 0.0071 | 11,698 |
May 13, 2024 | 0.0100 | 0.0100 | 0.0071 | 0.0100 | 0.0100 | 24,171 |
May 10, 2024 | 0.0105 | 0.0110 | 0.0060 | 0.0100 | 0.0100 | 245,373 |
May 09, 2024 | 0.0103 | 0.0117 | 0.0103 | 0.0108 | 0.0108 | 14,401 |
May 08, 2024 | 0.0105 | 0.0135 | 0.0105 | 0.0105 | 0.0105 | 51,847 |
May 07, 2024 | 0.0109 | 0.0136 | 0.0100 | 0.0100 | 0.0100 | 167,399 |
May 06, 2024 | 0.0100 | 0.0126 | 0.0100 | 0.0126 | 0.0126 | 12,570 |
May 03, 2024 | 0.0100 | 0.0112 | 0.0100 | 0.0100 | 0.0100 | 34,665 |
May 02, 2024 | 0.0106 | 0.0112 | 0.0100 | 0.0100 | 0.0100 | 257,728 |
May 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 454 |
Apr 30, 2024 | 0.0103 | 0.0107 | 0.0100 | 0.0100 | 0.0100 | 69,166 |
Apr 29, 2024 | 0.0105 | 0.0107 | 0.0100 | 0.0100 | 0.0100 | 88,524 |
Apr 26, 2024 | 0.0105 | 0.0107 | 0.0103 | 0.0103 | 0.0103 | 14,336 |
Apr 25, 2024 | 0.0105 | 0.0112 | 0.0105 | 0.0112 | 0.0112 | 7,116 |
Apr 24, 2024 | 0.0115 | 0.0115 | 0.0104 | 0.0105 | 0.0105 | 6,065 |
Apr 23, 2024 | 0.0103 | 0.0111 | 0.0103 | 0.0106 | 0.0106 | 5,960 |
Apr 22, 2024 | 0.0105 | 0.0112 | 0.0103 | 0.0112 | 0.0112 | 24,717 |
Apr 19, 2024 | 0.0108 | 0.0115 | 0.0106 | 0.0106 | 0.0106 | 16,443 |
Apr 18, 2024 | 0.0115 | 0.0115 | 0.0108 | 0.0110 | 0.0110 | 76,511 |
Apr 17, 2024 | 0.0115 | 0.0115 | 0.0106 | 0.0106 | 0.0106 | 109,561 |
Apr 16, 2024 | 0.0116 | 0.0159 | 0.0114 | 0.0115 | 0.0115 | 164,168 |
Apr 15, 2024 | 0.0116 | 0.0160 | 0.0116 | 0.0160 | 0.0160 | 12,961 |
Apr 12, 2024 | 0.0168 | 0.0168 | 0.0120 | 0.0160 | 0.0160 | 22,462 |
Apr 11, 2024 | 0.0133 | 0.0159 | 0.0106 | 0.0159 | 0.0159 | 13,438 |
Apr 10, 2024 | 0.0106 | 0.0172 | 0.0106 | 0.0172 | 0.0172 | 14,761 |
Apr 09, 2024 | 0.0175 | 0.0175 | 0.0105 | 0.0106 | 0.0106 | 53,170 |
Apr 08, 2024 | 0.0117 | 0.0117 | 0.0106 | 0.0106 | 0.0106 | 50,380 |
Apr 05, 2024 | 0.0110 | 0.0162 | 0.0110 | 0.0120 | 0.0120 | 170,461 |
Apr 04, 2024 | 0.0180 | 0.0180 | 0.0120 | 0.0123 | 0.0123 | 48,031 |
Apr 03, 2024 | 0.0180 | 0.0180 | 0.0125 | 0.0125 | 0.0125 | 5,099 |
Apr 02, 2024 | 0.0122 | 0.0188 | 0.0120 | 0.0120 | 0.0120 | 12,880 |
Apr 01, 2024 | 0.0130 | 0.0189 | 0.0122 | 0.0122 | 0.0122 | 65,100 |
Mar 28, 2024 | 0.0160 | 0.0162 | 0.0130 | 0.0130 | 0.0130 | 37,186 |
Mar 27, 2024 | 0.0122 | 0.0169 | 0.0122 | 0.0160 | 0.0160 | 36,800 |
Mar 26, 2024 | 0.0145 | 0.0195 | 0.0122 | 0.0170 | 0.0170 | 81,496 |
Mar 25, 2024 | 0.0175 | 0.0195 | 0.0145 | 0.0145 | 0.0145 | 28,483 |
Mar 22, 2024 | 0.0122 | 0.0195 | 0.0122 | 0.0145 | 0.0145 | 6,861 |
Mar 21, 2024 | 0.0160 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 334,771 |
Mar 20, 2024 | 0.0135 | 0.0166 | 0.0120 | 0.0160 | 0.0160 | 176,873 |
Mar 19, 2024 | 0.0149 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 140,988 |
Mar 18, 2024 | 0.0150 | 0.0205 | 0.0142 | 0.0167 | 0.0167 | 126,878 |
Mar 15, 2024 | 0.0151 | 0.0180 | 0.0150 | 0.0171 | 0.0171 | 38,436 |
Mar 14, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0174 | 0.0174 | 179,579 |
Mar 13, 2024 | 0.0150 | 0.0179 | 0.0150 | 0.0179 | 0.0179 | 1,803 |
Mar 12, 2024 | 0.0149 | 0.0169 | 0.0149 | 0.0155 | 0.0155 | 9,515 |
Mar 11, 2024 | 0.0145 | 0.0161 | 0.0145 | 0.0149 | 0.0149 | 21,410 |
Mar 08, 2024 | 0.0165 | 0.0200 | 0.0145 | 0.0148 | 0.0148 | 286,750 |
Mar 07, 2024 | 0.0157 | 0.0181 | 0.0157 | 0.0160 | 0.0160 | 17,348 |
Mar 06, 2024 | 0.0160 | 0.0200 | 0.0157 | 0.0157 | 0.0157 | 484,097 |
Mar 05, 2024 | 0.0179 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 359,904 |
Mar 04, 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 160,584 |
Mar 01, 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0179 | 0.0179 | 320,526 |
Feb 29, 2024 | 0.0203 | 0.0220 | 0.0200 | 0.0218 | 0.0218 | 310,872 |
Feb 28, 2024 | 0.0200 | 0.0239 | 0.0200 | 0.0203 | 0.0203 | 459,854 |
Feb 27, 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 52,046 |
Feb 26, 2024 | 0.0201 | 0.0240 | 0.0201 | 0.0230 | 0.0230 | 43,307 |
Feb 23, 2024 | 0.0210 | 0.0229 | 0.0201 | 0.0201 | 0.0201 | 184,430 |
Feb 22, 2024 | 0.0224 | 0.0229 | 0.0220 | 0.0220 | 0.0220 | 174,707 |
Feb 21, 2024 | 0.0229 | 0.0229 | 0.0218 | 0.0224 | 0.0224 | 1,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |