Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0122 | 0.0133 | 0.0115 | 0.0125 | 0.0125 | 1,991,502 |
Apr 24, 2024 | 0.0118 | 0.0128 | 0.0114 | 0.0127 | 0.0127 | 262,051 |
Apr 23, 2024 | 0.0113 | 0.0139 | 0.0113 | 0.0126 | 0.0126 | 567,615 |
Apr 22, 2024 | 0.0132 | 0.0143 | 0.0110 | 0.0111 | 0.0111 | 971,876 |
Apr 19, 2024 | 0.0130 | 0.0139 | 0.0120 | 0.0132 | 0.0132 | 165,025 |
Apr 18, 2024 | 0.0125 | 0.0140 | 0.0122 | 0.0122 | 0.0122 | 494,155 |
Apr 17, 2024 | 0.0121 | 0.0125 | 0.0102 | 0.0122 | 0.0122 | 343,691 |
Apr 16, 2024 | 0.0131 | 0.0131 | 0.0108 | 0.0117 | 0.0117 | 826,406 |
Apr 15, 2024 | 0.0118 | 0.0146 | 0.0111 | 0.0120 | 0.0120 | 2,222,580 |
Apr 12, 2024 | 0.0132 | 0.0152 | 0.0110 | 0.0113 | 0.0113 | 1,283,756 |
Apr 11, 2024 | 0.0148 | 0.0163 | 0.0135 | 0.0140 | 0.0140 | 279,300 |
Apr 10, 2024 | 0.0131 | 0.0167 | 0.0125 | 0.0163 | 0.0163 | 1,136,021 |
Apr 09, 2024 | 0.0160 | 0.0160 | 0.0125 | 0.0150 | 0.0150 | 508,228 |
Apr 08, 2024 | 0.0144 | 0.0155 | 0.0125 | 0.0154 | 0.0154 | 763,705 |
Apr 05, 2024 | 0.0161 | 0.0161 | 0.0121 | 0.0145 | 0.0145 | 873,750 |
Apr 04, 2024 | 0.0148 | 0.0169 | 0.0148 | 0.0162 | 0.0162 | 288,839 |
Apr 03, 2024 | 0.0120 | 0.0149 | 0.0111 | 0.0148 | 0.0148 | 1,503,948 |
Apr 02, 2024 | 0.0088 | 0.0126 | 0.0087 | 0.0120 | 0.0120 | 3,606,088 |
Apr 01, 2024 | 0.0142 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 572,682 |
Mar 28, 2024 | 0.0170 | 0.0170 | 0.0142 | 0.0155 | 0.0155 | 46,618 |
Mar 27, 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0155 | 0.0155 | 156,919 |
Mar 26, 2024 | 0.0131 | 0.0140 | 0.0131 | 0.0140 | 0.0140 | 71,674 |
Mar 25, 2024 | 0.0160 | 0.0160 | 0.0121 | 0.0121 | 0.0121 | 422,809 |
Mar 22, 2024 | 0.0120 | 0.0170 | 0.0115 | 0.0170 | 0.0170 | 506,095 |
Mar 21, 2024 | 0.0124 | 0.0181 | 0.0120 | 0.0181 | 0.0181 | 235,500 |
Mar 20, 2024 | 0.0132 | 0.0133 | 0.0113 | 0.0115 | 0.0115 | 412,700 |
Mar 19, 2024 | 0.0140 | 0.0144 | 0.0113 | 0.0113 | 0.0113 | 668,178 |
Mar 18, 2024 | 0.0170 | 0.0170 | 0.0137 | 0.0146 | 0.0146 | 132,472 |
Mar 15, 2024 | 0.0110 | 0.0169 | 0.0104 | 0.0169 | 0.0169 | 585,395 |
Mar 14, 2024 | 0.0120 | 0.0131 | 0.0105 | 0.0113 | 0.0113 | 1,090,000 |
Mar 13, 2024 | 0.0117 | 0.0128 | 0.0117 | 0.0125 | 0.0125 | 401,109 |
Mar 12, 2024 | 0.0115 | 0.0117 | 0.0109 | 0.0117 | 0.0117 | 401,534 |
Mar 11, 2024 | 0.0110 | 0.0125 | 0.0106 | 0.0113 | 0.0113 | 870,934 |
Mar 08, 2024 | 0.0160 | 0.0165 | 0.0103 | 0.0124 | 0.0124 | 1,437,892 |
Mar 07, 2024 | 0.0219 | 0.0219 | 0.0150 | 0.0166 | 0.0166 | 1,179,220 |
Mar 06, 2024 | 0.0219 | 0.0219 | 0.0147 | 0.0218 | 0.0218 | 1,445,774 |
Mar 05, 2024 | 0.0200 | 0.0219 | 0.0170 | 0.0219 | 0.0219 | 413,140 |
Mar 04, 2024 | 0.0174 | 0.0219 | 0.0153 | 0.0200 | 0.0200 | 1,480,067 |
Mar 01, 2024 | 0.0159 | 0.0171 | 0.0128 | 0.0170 | 0.0170 | 976,155 |
Feb 29, 2024 | 0.0123 | 0.0159 | 0.0117 | 0.0159 | 0.0159 | 380,678 |
Feb 28, 2024 | 0.0144 | 0.0145 | 0.0118 | 0.0130 | 0.0130 | 188,075 |
Feb 27, 2024 | 0.0115 | 0.0150 | 0.0105 | 0.0134 | 0.0134 | 482,641 |
Feb 26, 2024 | 0.0121 | 0.0147 | 0.0110 | 0.0120 | 0.0120 | 323,577 |
Feb 23, 2024 | 0.0158 | 0.0159 | 0.0101 | 0.0101 | 0.0101 | 1,081,592 |
Feb 22, 2024 | 0.0115 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 4,884,491 |
Feb 21, 2024 | 0.0134 | 0.0149 | 0.0100 | 0.0110 | 0.0110 | 1,560,946 |
Feb 20, 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0139 | 0.0139 | 1,626,241 |
Feb 16, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,187,273 |
Feb 15, 2024 | 0.0100 | 0.0119 | 0.0098 | 0.0100 | 0.0100 | 390,788 |
Feb 14, 2024 | 0.0103 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,029,841 |
Feb 13, 2024 | 0.0094 | 0.0108 | 0.0094 | 0.0095 | 0.0095 | 673,462 |
Feb 12, 2024 | 0.0108 | 0.0125 | 0.0091 | 0.0095 | 0.0095 | 2,372,581 |
Feb 09, 2024 | 0.0130 | 0.0169 | 0.0093 | 0.0123 | 0.0123 | 1,441,361 |
Feb 08, 2024 | 0.0135 | 0.0171 | 0.0073 | 0.0130 | 0.0130 | 2,985,463 |
Feb 07, 2024 | 0.0110 | 0.0139 | 0.0105 | 0.0131 | 0.0131 | 663,455 |
Feb 06, 2024 | 0.0070 | 0.0121 | 0.0070 | 0.0104 | 0.0104 | 2,784,172 |
Feb 05, 2024 | 0.0088 | 0.0093 | 0.0086 | 0.0091 | 0.0091 | 1,646,975 |
Feb 02, 2024 | 0.0079 | 0.0087 | 0.0079 | 0.0087 | 0.0087 | 686,533 |
Feb 01, 2024 | 0.0080 | 0.0081 | 0.0075 | 0.0075 | 0.0075 | 112,738 |
Jan 31, 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0081 | 0.0081 | 1,140,686 |
Jan 30, 2024 | 0.0075 | 0.0087 | 0.0071 | 0.0075 | 0.0075 | 572,657 |
Jan 29, 2024 | 0.0067 | 0.0079 | 0.0063 | 0.0070 | 0.0070 | 1,156,750 |
Jan 26, 2024 | 0.0074 | 0.0075 | 0.0067 | 0.0070 | 0.0070 | 458,843 |
Jan 25, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0072 | 0.0072 | 162,914 |
Jan 24, 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 88,270 |
Jan 23, 2024 | 0.0078 | 0.0078 | 0.0072 | 0.0078 | 0.0078 | 2,240 |
Jan 22, 2024 | 0.0072 | 0.0077 | 0.0072 | 0.0077 | 0.0077 | 9,000 |
Jan 19, 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0076 | 0.0076 | 241,000 |
Jan 18, 2024 | 0.0077 | 0.0077 | 0.0070 | 0.0077 | 0.0077 | 26,000 |
Jan 17, 2024 | 0.0083 | 0.0087 | 0.0070 | 0.0077 | 0.0077 | 325,940 |
Jan 16, 2024 | 0.0070 | 0.0089 | 0.0070 | 0.0078 | 0.0078 | 570,177 |
Jan 12, 2024 | 0.0079 | 0.0090 | 0.0075 | 0.0081 | 0.0081 | 777,500 |
Jan 11, 2024 | 0.0069 | 0.0079 | 0.0069 | 0.0078 | 0.0078 | 3,011,508 |
Jan 10, 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 88,313 |
Jan 09, 2024 | 0.0068 | 0.0075 | 0.0063 | 0.0069 | 0.0069 | 1,177,597 |
Jan 08, 2024 | 0.0060 | 0.0075 | 0.0060 | 0.0068 | 0.0068 | 827,038 |
Jan 05, 2024 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 0.0070 | 1,627,098 |
Jan 04, 2024 | 0.0057 | 0.0062 | 0.0054 | 0.0062 | 0.0062 | 1,208,750 |
Jan 03, 2024 | 0.0054 | 0.0054 | 0.0051 | 0.0051 | 0.0051 | 64,650 |
Jan 02, 2024 | 0.0055 | 0.0057 | 0.0050 | 0.0054 | 0.0054 | 1,268,653 |
Dec 29, 2023 | 0.0055 | 0.0057 | 0.0053 | 0.0055 | 0.0055 | 651,607 |
Dec 28, 2023 | 0.0063 | 0.0066 | 0.0051 | 0.0051 | 0.0051 | 823,406 |
Dec 27, 2023 | 0.0057 | 0.0057 | 0.0051 | 0.0057 | 0.0057 | 2,911,339 |
Dec 26, 2023 | 0.0053 | 0.0059 | 0.0050 | 0.0050 | 0.0050 | 1,285,041 |
Dec 22, 2023 | 0.0060 | 0.0060 | 0.0049 | 0.0049 | 0.0049 | 1,597,830 |
Dec 21, 2023 | 0.0055 | 0.0059 | 0.0049 | 0.0049 | 0.0049 | 1,194,827 |
Dec 20, 2023 | 0.0055 | 0.0073 | 0.0053 | 0.0053 | 0.0053 | 2,530,758 |
Dec 19, 2023 | 0.0054 | 0.0065 | 0.0053 | 0.0054 | 0.0054 | 597,310 |
Dec 18, 2023 | 0.0053 | 0.0075 | 0.0053 | 0.0058 | 0.0058 | 1,659,157 |
Dec 15, 2023 | 0.0070 | 0.0080 | 0.0055 | 0.0056 | 0.0056 | 1,335,469 |
Dec 14, 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 600 |
Dec 13, 2023 | 0.0087 | 0.0087 | 0.0070 | 0.0072 | 0.0072 | 1,078,994 |
Dec 12, 2023 | 0.0082 | 0.0082 | 0.0078 | 0.0082 | 0.0082 | 112,952 |
Dec 11, 2023 | 0.0082 | 0.0090 | 0.0078 | 0.0083 | 0.0083 | 101,500 |
Dec 08, 2023 | 0.0083 | 0.0090 | 0.0079 | 0.0090 | 0.0090 | 45,937 |
Dec 07, 2023 | 0.0095 | 0.0095 | 0.0078 | 0.0078 | 0.0078 | 161,500 |
Dec 06, 2023 | 0.0082 | 0.0088 | 0.0082 | 0.0087 | 0.0087 | 18,149 |
Dec 05, 2023 | 0.0095 | 0.0100 | 0.0080 | 0.0087 | 0.0087 | 1,381,696 |
Dec 04, 2023 | 0.0085 | 0.0095 | 0.0080 | 0.0088 | 0.0088 | 97,857 |
Dec 01, 2023 | 0.0085 | 0.0092 | 0.0085 | 0.0085 | 0.0085 | 11,767 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |