Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 9,582 |
May 17, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 1,854 |
May 16, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
May 15, 2024 | 0.0143 | 0.0188 | 0.0143 | 0.0151 | 0.0151 | 47,312 |
May 14, 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
May 13, 2024 | 0.0262 | 0.0262 | 0.0229 | 0.0229 | 0.0229 | 37,222 |
May 10, 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 18,529 |
May 09, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 4,678 |
May 08, 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
May 07, 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 14,512 |
May 06, 2024 | 0.0149 | 0.0149 | 0.0147 | 0.0147 | 0.0147 | 16,900 |
May 03, 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 2,222 |
May 02, 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
May 01, 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 46,000 |
Apr 30, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Apr 29, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Apr 26, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Apr 25, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 19,999 |
Apr 24, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 100,000 |
Apr 23, 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 19,000 |
Apr 22, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 1,000 |
Apr 19, 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Apr 18, 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 16,000 |
Apr 17, 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 34,000 |
Apr 16, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 24,023 |
Apr 15, 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 100 |
Apr 12, 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
Apr 11, 2024 | 0.0148 | 0.0153 | 0.0127 | 0.0152 | 0.0152 | 57,285 |
Apr 10, 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 4,078 |
Apr 09, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
Apr 08, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
Apr 05, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
Apr 04, 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 1,077 |
Apr 03, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Apr 02, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Apr 01, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 28, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,843 |
Mar 27, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 26, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 25, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 22, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,578 |
Mar 21, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
Mar 20, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
Mar 19, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
Mar 18, 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 1,618 |
Mar 15, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
Mar 14, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
Mar 13, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
Mar 12, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Mar 11, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Mar 08, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Mar 07, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Mar 06, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
Mar 05, 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 167 |
Mar 04, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
Mar 01, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
Feb 29, 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 167 |
Feb 28, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 27, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 26, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 23, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 22, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 21, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 20, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 16, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 15, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 14, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Feb 13, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 10,000 |
Feb 12, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Feb 09, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Feb 08, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Feb 07, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Feb 06, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
Feb 05, 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 1,000 |
Feb 02, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Feb 01, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 31, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 30, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 29, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 26, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 19,500 |
Jan 24, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 23, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 22, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 19, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 18, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 17, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Jan 16, 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 10,500 |
Jan 12, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 11, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 20,000 |
Jan 10, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 09, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 08, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 05, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 04, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 03, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 02, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Dec 29, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Dec 28, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Dec 27, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |