Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0250 | 0.0250 | 0.0226 | 0.0226 | 0.0226 | 36,950 |
Apr 30, 2024 | 0.0218 | 0.0242 | 0.0218 | 0.0226 | 0.0226 | 163,709 |
Apr 29, 2024 | 0.0245 | 0.0289 | 0.0245 | 0.0289 | 0.0289 | 54,558 |
Apr 26, 2024 | 0.0262 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 103,000 |
Apr 25, 2024 | 0.0280 | 0.0280 | 0.0241 | 0.0241 | 0.0241 | 5,500 |
Apr 24, 2024 | 0.0270 | 0.0277 | 0.0270 | 0.0277 | 0.0277 | 29,308 |
Apr 23, 2024 | 0.0230 | 0.0289 | 0.0201 | 0.0289 | 0.0289 | 24,325 |
Apr 22, 2024 | 0.0298 | 0.0298 | 0.0248 | 0.0249 | 0.0249 | 54,283 |
Apr 19, 2024 | 0.0248 | 0.0277 | 0.0248 | 0.0277 | 0.0277 | 4,250 |
Apr 18, 2024 | 0.0302 | 0.0302 | 0.0253 | 0.0292 | 0.0292 | 13,720 |
Apr 17, 2024 | 0.0225 | 0.0309 | 0.0220 | 0.0302 | 0.0302 | 502,458 |
Apr 16, 2024 | 0.0260 | 0.0260 | 0.0217 | 0.0217 | 0.0217 | 31,100 |
Apr 15, 2024 | 0.0340 | 0.0340 | 0.0268 | 0.0298 | 0.0298 | 35,621 |
Apr 12, 2024 | 0.0300 | 0.0310 | 0.0279 | 0.0279 | 0.0279 | 33,206 |
Apr 11, 2024 | 0.0300 | 0.0324 | 0.0300 | 0.0318 | 0.0318 | 2,394 |
Apr 10, 2024 | 0.0300 | 0.0323 | 0.0300 | 0.0323 | 0.0323 | 20,870 |
Apr 09, 2024 | 0.0349 | 0.0414 | 0.0300 | 0.0320 | 0.0320 | 232,559 |
Apr 08, 2024 | 0.0276 | 0.0390 | 0.0250 | 0.0350 | 0.0350 | 457,962 |
Apr 05, 2024 | 0.0200 | 0.0275 | 0.0169 | 0.0250 | 0.0250 | 558,128 |
Apr 04, 2024 | 0.0186 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 65,001 |
Apr 03, 2024 | 0.0149 | 0.0185 | 0.0143 | 0.0177 | 0.0177 | 443,414 |
Apr 02, 2024 | 0.0150 | 0.0200 | 0.0148 | 0.0148 | 0.0148 | 347,192 |
Apr 01, 2024 | 0.0153 | 0.0185 | 0.0112 | 0.0112 | 0.0112 | 68,471 |
Mar 28, 2024 | 0.0143 | 0.0143 | 0.0140 | 0.0140 | 0.0140 | 92,714 |
Mar 27, 2024 | 0.0146 | 0.0146 | 0.0109 | 0.0140 | 0.0140 | 106,000 |
Mar 26, 2024 | 0.0109 | 0.0173 | 0.0088 | 0.0146 | 0.0146 | 330,150 |
Mar 25, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,000 |
Mar 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,018 |
Mar 21, 2024 | 0.0170 | 0.0200 | 0.0152 | 0.0153 | 0.0153 | 61,235 |
Mar 20, 2024 | 0.0139 | 0.0169 | 0.0139 | 0.0142 | 0.0142 | 18,250 |
Mar 19, 2024 | 0.0107 | 0.0139 | 0.0107 | 0.0126 | 0.0126 | 50,300 |
Mar 18, 2024 | 0.0107 | 0.0109 | 0.0082 | 0.0082 | 0.0082 | 16,474 |
Mar 15, 2024 | 0.0090 | 0.0115 | 0.0090 | 0.0109 | 0.0109 | 48,420 |
Mar 14, 2024 | 0.0110 | 0.0111 | 0.0110 | 0.0111 | 0.0111 | 9,504 |
Mar 13, 2024 | 0.0109 | 0.0120 | 0.0082 | 0.0100 | 0.0100 | 184,290 |
Mar 12, 2024 | 0.0100 | 0.0107 | 0.0082 | 0.0107 | 0.0107 | 24,300 |
Mar 11, 2024 | 0.0068 | 0.0090 | 0.0068 | 0.0090 | 0.0090 | 52,160 |
Mar 08, 2024 | 0.0140 | 0.0140 | 0.0080 | 0.0091 | 0.0091 | 546,600 |
Mar 07, 2024 | 0.0184 | 0.0184 | 0.0145 | 0.0145 | 0.0145 | 606,985 |
Mar 06, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 14,572 |
Mar 05, 2024 | 0.0140 | 0.0172 | 0.0140 | 0.0170 | 0.0170 | 21,373 |
Mar 04, 2024 | 0.0145 | 0.0146 | 0.0140 | 0.0140 | 0.0140 | 103,050 |
Mar 01, 2024 | 0.0143 | 0.0180 | 0.0140 | 0.0145 | 0.0145 | 69,556 |
Feb 29, 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 123,125 |
Feb 28, 2024 | 0.0144 | 0.0150 | 0.0143 | 0.0143 | 0.0143 | 41,425 |
Feb 27, 2024 | 0.0110 | 0.0147 | 0.0110 | 0.0140 | 0.0140 | 80,100 |
Feb 26, 2024 | 0.0111 | 0.0131 | 0.0105 | 0.0105 | 0.0105 | 8,698 |
Feb 23, 2024 | 0.0147 | 0.0176 | 0.0127 | 0.0147 | 0.0147 | 50,127 |
Feb 22, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 44,149 |
Feb 21, 2024 | 0.0147 | 0.0148 | 0.0147 | 0.0148 | 0.0148 | 50,000 |
Feb 20, 2024 | 0.0107 | 0.0150 | 0.0107 | 0.0150 | 0.0150 | 56,955 |
Feb 16, 2024 | 0.0089 | 0.0100 | 0.0089 | 0.0100 | 0.0100 | 74,002 |
Feb 15, 2024 | 0.0103 | 0.0120 | 0.0103 | 0.0120 | 0.0120 | 4,500 |
Feb 14, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Feb 13, 2024 | 0.0091 | 0.0138 | 0.0091 | 0.0111 | 0.0111 | 31,532 |
Feb 12, 2024 | 0.0104 | 0.0111 | 0.0104 | 0.0111 | 0.0111 | 14,695 |
Feb 09, 2024 | 0.0101 | 0.0139 | 0.0091 | 0.0139 | 0.0139 | 91,950 |
Feb 08, 2024 | 0.0089 | 0.0110 | 0.0089 | 0.0091 | 0.0091 | 6,600 |
Feb 07, 2024 | 0.0100 | 0.0111 | 0.0089 | 0.0097 | 0.0097 | 70,346 |
Feb 06, 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 100 |
Feb 05, 2024 | 0.0088 | 0.0139 | 0.0080 | 0.0108 | 0.0108 | 85,857 |
Feb 02, 2024 | 0.0080 | 0.0092 | 0.0077 | 0.0092 | 0.0092 | 78,120 |
Feb 01, 2024 | 0.0110 | 0.0129 | 0.0079 | 0.0079 | 0.0079 | 220,000 |
Jan 31, 2024 | 0.0110 | 0.0162 | 0.0108 | 0.0108 | 0.0108 | 33,000 |
Jan 30, 2024 | 0.0180 | 0.0180 | 0.0121 | 0.0121 | 0.0121 | 207,510 |
Jan 29, 2024 | 0.0186 | 0.0186 | 0.0123 | 0.0148 | 0.0148 | 22,392 |
Jan 26, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 10,100 |
Jan 25, 2024 | 0.0107 | 0.0144 | 0.0107 | 0.0144 | 0.0144 | 75,595 |
Jan 24, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
Jan 23, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 20,000 |
Jan 22, 2024 | 0.0111 | 0.0119 | 0.0090 | 0.0119 | 0.0119 | 117,560 |
Jan 19, 2024 | 0.0100 | 0.0111 | 0.0090 | 0.0090 | 0.0090 | 126,380 |
Jan 18, 2024 | 0.0110 | 0.0112 | 0.0090 | 0.0109 | 0.0109 | 194,335 |
Jan 17, 2024 | 0.0080 | 0.0105 | 0.0080 | 0.0100 | 0.0100 | 174,122 |
Jan 16, 2024 | 0.0105 | 0.0105 | 0.0081 | 0.0081 | 0.0081 | 59,000 |
Jan 12, 2024 | 0.0090 | 0.0121 | 0.0090 | 0.0110 | 0.0110 | 927,055 |
Jan 11, 2024 | 0.0150 | 0.0156 | 0.0081 | 0.0089 | 0.0089 | 1,520,232 |
Jan 10, 2024 | 0.0314 | 0.0360 | 0.0110 | 0.0165 | 0.0165 | 652,056 |
Jan 09, 2024 | 0.0408 | 0.0408 | 0.0377 | 0.0397 | 0.0397 | 151,814 |
Jan 08, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0401 | 0.0401 | 39,914 |
Jan 05, 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 10,000 |
Jan 04, 2024 | 0.0423 | 0.0450 | 0.0405 | 0.0450 | 0.0450 | 23,651 |
Jan 03, 2024 | 0.0442 | 0.0442 | 0.0420 | 0.0420 | 0.0420 | 1,320 |
Jan 02, 2024 | 0.0403 | 0.0462 | 0.0403 | 0.0430 | 0.0430 | 155,058 |
Dec 29, 2023 | 0.0412 | 0.0440 | 0.0404 | 0.0432 | 0.0432 | 73,700 |
Dec 28, 2023 | 0.0402 | 0.0458 | 0.0402 | 0.0439 | 0.0439 | 7,042 |
Dec 27, 2023 | 0.0452 | 0.0459 | 0.0401 | 0.0439 | 0.0439 | 45,680 |
Dec 26, 2023 | 0.0403 | 0.0465 | 0.0400 | 0.0460 | 0.0460 | 60,802 |
Dec 22, 2023 | 0.0414 | 0.0457 | 0.0405 | 0.0457 | 0.0457 | 23,640 |
Dec 21, 2023 | 0.0421 | 0.0421 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
Dec 20, 2023 | 0.0454 | 0.0454 | 0.0412 | 0.0412 | 0.0412 | 89,024 |
Dec 19, 2023 | 0.0440 | 0.0454 | 0.0410 | 0.0422 | 0.0422 | 58,827 |
Dec 18, 2023 | 0.0568 | 0.0568 | 0.0435 | 0.0435 | 0.0435 | 105,567 |
Dec 15, 2023 | 0.0596 | 0.0596 | 0.0560 | 0.0576 | 0.0576 | 3,297 |
Dec 14, 2023 | 0.0572 | 0.0572 | 0.0550 | 0.0550 | 0.0550 | 7,850 |
Dec 13, 2023 | 0.0531 | 0.0610 | 0.0531 | 0.0569 | 0.0569 | 494,200 |
Dec 12, 2023 | 0.0510 | 0.0556 | 0.0510 | 0.0511 | 0.0511 | 48,272 |
Dec 11, 2023 | 0.0560 | 0.0566 | 0.0510 | 0.0537 | 0.0537 | 114,000 |
Dec 08, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 40,001 |
Dec 07, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |