Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0300 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 413,623 |
May 02, 2024 | 0.0340 | 0.0500 | 0.0300 | 0.0320 | 0.0320 | 233,902 |
May 01, 2024 | 0.0380 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 408,987 |
Apr 30, 2024 | 0.0390 | 0.0490 | 0.0390 | 0.0400 | 0.0400 | 41,711 |
Apr 29, 2024 | 0.0400 | 0.0420 | 0.0385 | 0.0400 | 0.0400 | 95,586 |
Apr 26, 2024 | 0.0410 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 89,880 |
Apr 25, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 416,551 |
Apr 24, 2024 | 0.0390 | 0.0550 | 0.0390 | 0.0400 | 0.0400 | 251,860 |
Apr 23, 2024 | 0.0380 | 0.0545 | 0.0380 | 0.0400 | 0.0400 | 166,091 |
Apr 22, 2024 | 0.0400 | 0.0535 | 0.0380 | 0.0395 | 0.0395 | 126,260 |
Apr 19, 2024 | 0.0390 | 0.0476 | 0.0390 | 0.0400 | 0.0400 | 75,828 |
Apr 18, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 58,960 |
Apr 17, 2024 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 0.0400 | 96,178 |
Apr 16, 2024 | 0.0425 | 0.0568 | 0.0415 | 0.0425 | 0.0425 | 134,740 |
Apr 15, 2024 | 0.0464 | 0.0600 | 0.0420 | 0.0450 | 0.0450 | 179,978 |
Apr 12, 2024 | 0.0460 | 0.0630 | 0.0450 | 0.0450 | 0.0450 | 144,744 |
Apr 11, 2024 | 0.0495 | 0.0645 | 0.0425 | 0.0465 | 0.0465 | 327,461 |
Apr 10, 2024 | 0.0495 | 0.0602 | 0.0495 | 0.0505 | 0.0505 | 170,872 |
Apr 09, 2024 | 0.0550 | 0.0799 | 0.0490 | 0.0490 | 0.0490 | 106,025 |
Apr 08, 2024 | 0.0500 | 0.0799 | 0.0500 | 0.0550 | 0.0550 | 158,158 |
Apr 05, 2024 | 0.0450 | 0.0799 | 0.0450 | 0.0505 | 0.0505 | 387,361 |
Apr 04, 2024 | 0.0370 | 0.0550 | 0.0370 | 0.0450 | 0.0450 | 293,331 |
Apr 03, 2024 | 0.0390 | 0.0460 | 0.0350 | 0.0350 | 0.0350 | 241,637 |
Apr 02, 2024 | 0.0385 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 64,378 |
Apr 01, 2024 | 0.0390 | 0.0490 | 0.0380 | 0.0388 | 0.0388 | 120,854 |
Mar 28, 2024 | 0.0380 | 0.0600 | 0.0380 | 0.0380 | 0.0380 | 149,199 |
Mar 27, 2024 | 0.0395 | 0.0445 | 0.0370 | 0.0400 | 0.0400 | 141,322 |
Mar 26, 2024 | 0.0385 | 0.0520 | 0.0385 | 0.0405 | 0.0405 | 96,679 |
Mar 25, 2024 | 0.0390 | 0.0468 | 0.0385 | 0.0390 | 0.0390 | 73,223 |
Mar 22, 2024 | 0.0400 | 0.0475 | 0.0380 | 0.0390 | 0.0390 | 146,258 |
Mar 21, 2024 | 0.0400 | 0.0545 | 0.0375 | 0.0400 | 0.0400 | 131,401 |
Mar 20, 2024 | 0.0405 | 0.0595 | 0.0405 | 0.0425 | 0.0425 | 189,186 |
Mar 19, 2024 | 0.0405 | 0.0505 | 0.0400 | 0.0440 | 0.0440 | 181,267 |
Mar 18, 2024 | 0.0425 | 0.0575 | 0.0400 | 0.0405 | 0.0405 | 124,709 |
Mar 15, 2024 | 0.0370 | 0.0555 | 0.0370 | 0.0420 | 0.0420 | 193,100 |
Mar 14, 2024 | 0.0450 | 0.0600 | 0.0300 | 0.0380 | 0.0380 | 351,982 |
Mar 13, 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0437 | 0.0437 | 152,291 |
Mar 12, 2024 | 0.0390 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 105,273 |
Mar 11, 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0390 | 0.0390 | 147,120 |
Mar 08, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0420 | 0.0420 | 129,693 |
Mar 07, 2024 | 0.0450 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 129,850 |
Mar 06, 2024 | 0.0450 | 0.0600 | 0.0305 | 0.0500 | 0.0500 | 902,010 |
Mar 05, 2024 | 0.0450 | 0.0650 | 0.0350 | 0.0425 | 0.0425 | 394,429 |
Mar 04, 2024 | 0.0550 | 0.0635 | 0.0475 | 0.0475 | 0.0475 | 268,390 |
Mar 01, 2024 | 0.0620 | 0.0790 | 0.0550 | 0.0600 | 0.0600 | 227,701 |
Feb 29, 2024 | 0.0635 | 0.0790 | 0.0620 | 0.0620 | 0.0620 | 65,734 |
Feb 28, 2024 | 0.0680 | 0.0790 | 0.0640 | 0.0770 | 0.0770 | 238,779 |
Feb 27, 2024 | 0.0600 | 0.0790 | 0.0600 | 0.0725 | 0.0725 | 92,445 |
Feb 26, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0680 | 0.0680 | 91,921 |
Feb 23, 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 156,519 |
Feb 22, 2024 | 0.0620 | 0.0800 | 0.0620 | 0.0680 | 0.0680 | 247,914 |
Feb 21, 2024 | 0.0410 | 0.0800 | 0.0410 | 0.0660 | 0.0660 | 129,304 |
Feb 20, 2024 | 0.0693 | 0.1000 | 0.0400 | 0.0700 | 0.0700 | 277,149 |
Feb 16, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0711 | 0.0711 | 234,111 |
Feb 15, 2024 | 0.0550 | 0.0850 | 0.0550 | 0.0700 | 0.0700 | 148,513 |
Feb 14, 2024 | 0.0500 | 0.0731 | 0.0100 | 0.0700 | 0.0700 | 224,871 |
Feb 13, 2024 | 0.0601 | 0.0744 | 0.0500 | 0.0700 | 0.0700 | 271,484 |
Feb 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0601 | 0.0601 | 186,649 |
Feb 09, 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 79,975 |
Feb 08, 2024 | 0.0500 | 0.0750 | 0.0500 | 0.0700 | 0.0700 | 170,251 |
Feb 07, 2024 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | 0.1000 | 293,047 |
Feb 06, 2024 | 0.0700 | 0.1000 | 0.0600 | 0.0980 | 0.0980 | 722,866 |
Feb 05, 2024 | 0.0650 | 0.1200 | 0.0580 | 0.0700 | 0.0700 | 70,145 |
Feb 02, 2024 | 0.0580 | 0.0984 | 0.0400 | 0.0700 | 0.0700 | 84,718 |
Feb 01, 2024 | 0.0620 | 0.0800 | 0.0450 | 0.0700 | 0.0700 | 370,581 |
Jan 31, 2024 | 0.0580 | 0.0900 | 0.0500 | 0.0700 | 0.0700 | 197,636 |
Jan 30, 2024 | 0.0550 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 963,571 |
Jan 29, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0710 | 0.0710 | 115,794 |
Jan 26, 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0750 | 0.0750 | 74,470 |
Jan 25, 2024 | 0.0800 | 0.1400 | 0.0800 | 0.1000 | 0.1000 | 211,363 |
Jan 24, 2024 | 0.0600 | 0.1100 | 0.0600 | 0.1000 | 0.1000 | 676,868 |
Jan 23, 2024 | 0.0630 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 2,022,184 |
Jan 22, 2024 | 0.0640 | 0.0740 | 0.0540 | 0.0650 | 0.0650 | 456,386 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0675 | 0.0675 | 303,263 |
Jan 18, 2024 | 0.0850 | 0.1100 | 0.0600 | 0.0775 | 0.0775 | 826,556 |
Jan 17, 2024 | 0.0850 | 0.1200 | 0.0850 | 0.0850 | 0.0850 | 151,782 |
Jan 16, 2024 | 0.1000 | 0.1225 | 0.0850 | 0.0875 | 0.0875 | 966,720 |
Jan 12, 2024 | 0.0902 | 0.1500 | 0.0800 | 0.1025 | 0.1025 | 523,707 |
Jan 11, 2024 | 0.1250 | 0.1600 | 0.0900 | 0.1000 | 0.1000 | 2,504,926 |
Jan 10, 2024 | 0.0500 | 0.1450 | 0.0500 | 0.1275 | 0.1275 | 4,141,454 |
Jan 09, 2024 | 0.0450 | 0.0700 | 0.0410 | 0.0550 | 0.0550 | 681,241 |
Jan 08, 2024 | 0.0450 | 0.0625 | 0.0400 | 0.0500 | 0.0500 | 1,224,059 |
Jan 05, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 151,329 |
Jan 04, 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 1,022,183 |
Jan 03, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0550 | 0.0550 | 394,975 |
Jan 02, 2024 | 0.0400 | 0.0800 | 0.0350 | 0.0530 | 0.0530 | 1,124,582 |
Dec 29, 2023 | 0.0370 | 0.0600 | 0.0370 | 0.0410 | 0.0410 | 3,234,479 |
Dec 28, 2023 | 0.0275 | 0.0390 | 0.0250 | 0.0380 | 0.0380 | 2,245,365 |
Dec 27, 2023 | 0.0300 | 0.0450 | 0.0251 | 0.0271 | 0.0271 | 1,542,842 |
Dec 26, 2023 | 0.0300 | 0.0500 | 0.0250 | 0.0350 | 0.0350 | 1,267,729 |
Dec 22, 2023 | 0.0450 | 0.0600 | 0.0350 | 0.0350 | 0.0350 | 986,136 |
Dec 21, 2023 | 0.0500 | 0.0800 | 0.0500 | 0.0521 | 0.0521 | 2,039,053 |
Dec 20, 2023 | 0.0320 | 0.0540 | 0.0300 | 0.0400 | 0.0400 | 1,241,553 |
Dec 19, 2023 | 0.0230 | 0.0450 | 0.0110 | 0.0350 | 0.0350 | 1,286,932 |
Dec 18, 2023 | 0.0510 | 0.0600 | 0.0110 | 0.0530 | 0.0530 | 843,337 |
Dec 15, 2023 | 0.0300 | 0.0700 | 0.0135 | 0.0600 | 0.0600 | 3,261,433 |
Dec 14, 2023 | 0.0286 | 0.0880 | 0.0115 | 0.0550 | 0.0550 | 2,604,117 |
Dec 13, 2023 | 0.0131 | 0.0500 | 0.0131 | 0.0300 | 0.0300 | 2,316,139 |
Dec 12, 2023 | 0.0105 | 0.0300 | 0.0100 | 0.0300 | 0.0300 | 4,128,004 |
Dec 11, 2023 | 0.0105 | 0.0160 | 0.0111 | 0.0111 | 0.0111 | 1,374,352 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |