Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,140 |
May 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 338,808 |
May 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 239,641 |
May 07, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 213,384 |
May 06, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 157,011 |
May 03, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 233,830 |
May 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 112,743 |
May 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 980,637 |
Apr 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 467,201 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 206,678 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 41,968 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 31,940 |
Apr 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29,578 |
Apr 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 49,460 |
Apr 22, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 299,551 |
Apr 19, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0375 | 0.0375 | 16,179 |
Apr 18, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 100,628 |
Apr 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,680 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 218,157 |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,071,723 |
Apr 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 204,095 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,572 |
Apr 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 40,112 |
Apr 09, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 243,199 |
Apr 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 174,754 |
Apr 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 790,177 |
Apr 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 167,282 |
Apr 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,509 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 830,214 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,833 |
Mar 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 908,643 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 512,880 |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 26,747 |
Mar 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 36,414 |
Mar 22, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 350,249 |
Mar 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 114,331 |
Mar 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 643,134 |
Mar 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 326,997 |
Mar 18, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 310,831 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 487,957 |
Mar 14, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,420,989 |
Mar 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,368,086 |
Mar 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,578,957 |
Mar 11, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,072,282 |
Mar 08, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 922,106 |
Mar 07, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 607,691 |
Mar 06, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0575 | 0.0575 | 712,116 |
Mar 05, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 4,362,913 |
Mar 04, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 5,905,553 |
Mar 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 318,109 |
Feb 29, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,435,256 |
Feb 28, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 884,610 |
Feb 27, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,925,207 |
Feb 26, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 838,674 |
Feb 23, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 273,579 |
Feb 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 129,570 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 428,656 |
Feb 20, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 2,118,284 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 617,167 |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 533,715 |
Feb 14, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,862,261 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,414,555 |
Feb 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,213,771 |
Feb 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,440,911 |
Feb 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 128,543 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 440,540 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 268,450 |
Feb 05, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 588,957 |
Feb 02, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,078,372 |
Feb 01, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 326,001 |
Jan 31, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 52,495 |
Jan 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 203,247 |
Jan 29, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 24,389 |
Jan 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 986,275 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,750 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 240,000 |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 213,799 |
Jan 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 630,145 |
Jan 19, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 365,250 |
Jan 18, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,865,900 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 664,276 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 794,647 |
Jan 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,243,978 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 848,576 |
Jan 11, 2024 | 0.0700 | 0.0750 | 0.0550 | 0.0550 | 0.0550 | 2,243,356 |
Jan 10, 2024 | 0.0750 | 0.0750 | 0.0550 | 0.0650 | 0.0650 | 1,601,550 |
Jan 09, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 2,101,797 |
Jan 08, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,412,956 |
Jan 05, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,679,294 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,192,546 |
Jan 03, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,404,598 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,047,277 |
Dec 29, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,459,807 |
Dec 28, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,651,829 |
Dec 27, 2023 | 0.0400 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 2,507,897 |
Dec 22, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 235,501 |
Dec 21, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 137,108 |
Dec 20, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 265,045 |
Dec 19, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 559,050 |
Dec 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 241,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |