Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
Apr 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 52,552 |
Apr 26, 2024 | 0.0350 | 0.0350 | 0.0325 | 0.0325 | 0.0325 | 5,005 |
Apr 25, 2024 | 0.0325 | 0.0350 | 0.0325 | 0.0350 | 0.0350 | 13,000 |
Apr 24, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
Apr 23, 2024 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
Apr 22, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 64,988 |
Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,100 |
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,002 |
Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,556 |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0325 | 0.0325 | 139,010 |
Apr 12, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 7,412,748 |
Apr 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 10, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 184,316 |
Apr 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 |
Apr 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,660 |
Apr 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,169 |
Apr 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,571 |
Apr 03, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 401,000 |
Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 672,000 |
Apr 01, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,345,270 |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 5,705,000 |
Mar 27, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 41,000 |
Mar 25, 2024 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 140,000 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 260,014 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,531,000 |
Mar 20, 2024 | 0.0250 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 19,500 |
Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,353 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 32,000 |
Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 314,833 |
Mar 12, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 14,450 |
Mar 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,200 |
Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 816,156 |
Mar 07, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,016,000 |
Mar 06, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,702,788 |
Mar 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,572 |
Mar 04, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,807,100 |
Mar 01, 2024 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 149,000 |
Feb 29, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0275 | 0.0275 | 136,219 |
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 716,250 |
Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,060,000 |
Feb 26, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 15,756,218 |
Feb 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 587,250 |
Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,750 |
Feb 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 29,000 |
Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 306,000 |
Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,641,000 |
Feb 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 138,600 |
Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 102,000 |
Feb 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 43,008 |
Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
Feb 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 550,000 |
Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 241,350 |
Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,135,480 |
Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 18,000 |
Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 |
Jan 23, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 77,000 |
Jan 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
Jan 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,015 |
Jan 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 913,665 |
Jan 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
Jan 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,008 |
Jan 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
Jan 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jan 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jan 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 29, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
Dec 28, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 169,005 |
Dec 27, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 108,000 |
Dec 22, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 80,000 |
Dec 21, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 160,000 |
Dec 20, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 196,000 |
Dec 19, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 18, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 8,289 |
Dec 15, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 102,000 |
Dec 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 562,006 |
Dec 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,700 |
Dec 11, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,800 |
Dec 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 42,290 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |