Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 2,977,778 |
Apr 19, 2024 | 0.0022 | 0.0028 | 0.0021 | 0.0024 | 0.0024 | 1,310,414 |
Apr 18, 2024 | 0.0023 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 7,508,235 |
Apr 17, 2024 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 2,627,115 |
Apr 16, 2024 | 0.0025 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 4,580,954 |
Apr 15, 2024 | 0.0026 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 21,386,595 |
Apr 12, 2024 | 0.0021 | 0.0027 | 0.0021 | 0.0026 | 0.0026 | 4,283,862 |
Apr 11, 2024 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 1,897,439 |
Apr 10, 2024 | 0.0019 | 0.0024 | 0.0019 | 0.0023 | 0.0023 | 4,369,416 |
Apr 09, 2024 | 0.0022 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 5,376,769 |
Apr 08, 2024 | 0.0020 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 10,108,390 |
Apr 05, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 1,588,647 |
Apr 04, 2024 | 0.0019 | 0.0021 | 0.0018 | 0.0020 | 0.0020 | 2,378,138 |
Apr 03, 2024 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 4,094,435 |
Apr 02, 2024 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 5,176,262 |
Apr 01, 2024 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 7,990,697 |
Mar 28, 2024 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 5,907,004 |
Mar 27, 2024 | 0.0017 | 0.0019 | 0.0017 | 0.0017 | 0.0017 | 5,191,588 |
Mar 26, 2024 | 0.0019 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 5,432,438 |
Mar 25, 2024 | 0.0018 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 6,542,927 |
Mar 22, 2024 | 0.0016 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 2,253,491 |
Mar 21, 2024 | 0.0018 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 12,135,877 |
Mar 20, 2024 | 0.0017 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 10,154,680 |
Mar 19, 2024 | 0.0020 | 0.0020 | 0.0017 | 0.0017 | 0.0017 | 10,441,555 |
Mar 18, 2024 | 0.0016 | 0.0021 | 0.0014 | 0.0018 | 0.0018 | 72,010,789 |
Mar 15, 2024 | 0.0014 | 0.0023 | 0.0013 | 0.0016 | 0.0016 | 255,983,880 |
Mar 14, 2024 | 0.0072 | 0.0073 | 0.0058 | 0.0062 | 0.0062 | 16,973,500 |
Mar 13, 2024 | 0.0079 | 0.0082 | 0.0065 | 0.0070 | 0.0070 | 9,950,892 |
Mar 12, 2024 | 0.0079 | 0.0081 | 0.0010 | 0.0067 | 0.0067 | 23,546,208 |
Mar 11, 2024 | 0.0081 | 0.0088 | 0.0076 | 0.0077 | 0.0077 | 6,671,174 |
Mar 08, 2024 | 0.0085 | 0.0087 | 0.0078 | 0.0080 | 0.0080 | 3,527,901 |
Mar 07, 2024 | 0.0082 | 0.0090 | 0.0078 | 0.0086 | 0.0086 | 5,965,971 |
Mar 06, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 5,065,513 |
Mar 05, 2024 | 0.0078 | 0.0095 | 0.0075 | 0.0084 | 0.0084 | 7,548,679 |
Mar 04, 2024 | 0.0085 | 0.0090 | 0.0077 | 0.0080 | 0.0080 | 12,728,331 |
Mar 01, 2024 | 0.0091 | 0.0091 | 0.0085 | 0.0086 | 0.0086 | 3,913,066 |
Feb 29, 2024 | 0.0091 | 0.0091 | 0.0081 | 0.0088 | 0.0088 | 9,802,600 |
Feb 28, 2024 | 0.0091 | 0.0094 | 0.0086 | 0.0090 | 0.0090 | 4,937,654 |
Feb 27, 2024 | 0.0099 | 0.0100 | 0.0091 | 0.0095 | 0.0095 | 4,600,470 |
Feb 26, 2024 | 0.0104 | 0.0105 | 0.0090 | 0.0094 | 0.0094 | 8,138,561 |
Feb 23, 2024 | 0.0097 | 0.0105 | 0.0093 | 0.0104 | 0.0104 | 9,733,655 |
Feb 22, 2024 | 0.0083 | 0.0098 | 0.0083 | 0.0097 | 0.0097 | 16,314,431 |
Feb 21, 2024 | 0.0080 | 0.0089 | 0.0080 | 0.0085 | 0.0085 | 4,700,466 |
Feb 20, 2024 | 0.0089 | 0.0090 | 0.0080 | 0.0082 | 0.0082 | 7,508,176 |
Feb 16, 2024 | 0.0091 | 0.0091 | 0.0083 | 0.0087 | 0.0087 | 6,642,882 |
Feb 15, 2024 | 0.0093 | 0.0093 | 0.0085 | 0.0089 | 0.0089 | 6,393,114 |
Feb 14, 2024 | 0.0087 | 0.0092 | 0.0087 | 0.0092 | 0.0092 | 6,760,669 |
Feb 13, 2024 | 0.0090 | 0.0092 | 0.0088 | 0.0090 | 0.0090 | 16,010,477 |
Feb 12, 2024 | 0.0088 | 0.0091 | 0.0085 | 0.0090 | 0.0090 | 8,817,251 |
Feb 09, 2024 | 0.0091 | 0.0091 | 0.0081 | 0.0088 | 0.0088 | 9,431,551 |
Feb 08, 2024 | 0.0085 | 0.0093 | 0.0080 | 0.0090 | 0.0090 | 14,130,398 |
Feb 07, 2024 | 0.0078 | 0.0095 | 0.0070 | 0.0078 | 0.0078 | 81,728,721 |
Feb 06, 2024 | 0.0252 | 0.0284 | 0.0071 | 0.0078 | 0.0078 | 163,585,032 |
Feb 05, 2024 | 0.0240 | 0.0267 | 0.0220 | 0.0251 | 0.0251 | 24,200,340 |
Feb 02, 2024 | 0.0250 | 0.0252 | 0.0199 | 0.0210 | 0.0210 | 30,706,601 |
Feb 01, 2024 | 0.0250 | 0.0269 | 0.0225 | 0.0230 | 0.0230 | 20,897,175 |
Jan 31, 2024 | 0.0138 | 0.0230 | 0.0132 | 0.0224 | 0.0224 | 48,508,769 |
Jan 30, 2024 | 0.0134 | 0.0138 | 0.0130 | 0.0135 | 0.0135 | 4,020,691 |
Jan 29, 2024 | 0.0134 | 0.0136 | 0.0130 | 0.0134 | 0.0134 | 2,271,912 |
Jan 26, 2024 | 0.0139 | 0.0140 | 0.0131 | 0.0137 | 0.0137 | 3,633,480 |
Jan 25, 2024 | 0.0139 | 0.0151 | 0.0132 | 0.0136 | 0.0136 | 2,884,166 |
Jan 24, 2024 | 0.0135 | 0.0145 | 0.0132 | 0.0132 | 0.0132 | 1,922,949 |
Jan 23, 2024 | 0.0145 | 0.0145 | 0.0132 | 0.0145 | 0.0145 | 2,455,464 |
Jan 22, 2024 | 0.0157 | 0.0157 | 0.0135 | 0.0138 | 0.0138 | 4,622,543 |
Jan 19, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0157 | 0.0157 | 1,530,040 |
Jan 18, 2024 | 0.0157 | 0.0168 | 0.0152 | 0.0160 | 0.0160 | 1,419,227 |
Jan 17, 2024 | 0.0159 | 0.0168 | 0.0155 | 0.0157 | 0.0157 | 3,020,584 |
Jan 16, 2024 | 0.0156 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 1,824,700 |
Jan 12, 2024 | 0.0172 | 0.0172 | 0.0153 | 0.0172 | 0.0172 | 2,554,884 |
Jan 11, 2024 | 0.0170 | 0.0176 | 0.0160 | 0.0162 | 0.0162 | 3,130,781 |
Jan 10, 2024 | 0.0175 | 0.0180 | 0.0158 | 0.0176 | 0.0176 | 3,566,198 |
Jan 09, 2024 | 0.0172 | 0.0178 | 0.0165 | 0.0172 | 0.0172 | 1,748,067 |
Jan 08, 2024 | 0.0182 | 0.0186 | 0.0165 | 0.0166 | 0.0166 | 2,264,852 |
Jan 05, 2024 | 0.0172 | 0.0184 | 0.0162 | 0.0184 | 0.0184 | 2,495,348 |
Jan 04, 2024 | 0.0185 | 0.0186 | 0.0169 | 0.0172 | 0.0172 | 4,585,793 |
Jan 03, 2024 | 0.0190 | 0.0193 | 0.0171 | 0.0186 | 0.0186 | 2,658,176 |
Jan 02, 2024 | 0.0195 | 0.0200 | 0.0180 | 0.0188 | 0.0188 | 4,913,907 |
Dec 29, 2023 | 0.0190 | 0.0195 | 0.0180 | 0.0192 | 0.0192 | 8,519,355 |
Dec 28, 2023 | 0.0160 | 0.0196 | 0.0155 | 0.0189 | 0.0189 | 27,999,636 |
Dec 27, 2023 | 0.0150 | 0.0155 | 0.0135 | 0.0147 | 0.0147 | 4,442,896 |
Dec 26, 2023 | 0.0135 | 0.0148 | 0.0135 | 0.0143 | 0.0143 | 2,984,778 |
Dec 22, 2023 | 0.0120 | 0.0135 | 0.0116 | 0.0134 | 0.0134 | 5,688,432 |
Dec 21, 2023 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,126,721 |
Dec 20, 2023 | 0.0111 | 0.0120 | 0.0109 | 0.0111 | 0.0111 | 4,196,663 |
Dec 19, 2023 | 0.0120 | 0.0123 | 0.0108 | 0.0116 | 0.0116 | 6,607,258 |
Dec 18, 2023 | 0.0104 | 0.0133 | 0.0104 | 0.0115 | 0.0115 | 7,730,534 |
Dec 15, 2023 | 0.0107 | 0.0110 | 0.0102 | 0.0108 | 0.0108 | 4,411,798 |
Dec 14, 2023 | 0.0101 | 0.0111 | 0.0101 | 0.0107 | 0.0107 | 2,758,165 |
Dec 13, 2023 | 0.0110 | 0.0114 | 0.0105 | 0.0105 | 0.0105 | 2,660,253 |
Dec 12, 2023 | 0.0118 | 0.0123 | 0.0105 | 0.0109 | 0.0109 | 8,472,549 |
Dec 11, 2023 | 0.0119 | 0.0120 | 0.0114 | 0.0118 | 0.0118 | 3,069,514 |
Dec 08, 2023 | 0.0113 | 0.0122 | 0.0110 | 0.0120 | 0.0120 | 3,910,190 |
Dec 07, 2023 | 0.0115 | 0.0122 | 0.0110 | 0.0115 | 0.0115 | 1,980,686 |
Dec 06, 2023 | 0.0109 | 0.0116 | 0.0103 | 0.0115 | 0.0115 | 3,058,104 |
Dec 05, 2023 | 0.0115 | 0.0115 | 0.0103 | 0.0110 | 0.0110 | 2,557,586 |
Dec 04, 2023 | 0.0127 | 0.0127 | 0.0109 | 0.0115 | 0.0115 | 1,898,923 |
Dec 01, 2023 | 0.0110 | 0.0122 | 0.0110 | 0.0119 | 0.0119 | 1,191,013 |
Nov 30, 2023 | 0.0102 | 0.0123 | 0.0102 | 0.0110 | 0.0110 | 6,301,933 |
Nov 29, 2023 | 0.0080 | 0.0125 | 0.0080 | 0.0109 | 0.0109 | 15,159,540 |
Nov 28, 2023 | 0.0140 | 0.0159 | 0.0111 | 0.0112 | 0.0112 | 16,665,798 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |