Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0028 | 0.0050 | 0.0028 | 0.0050 | 0.0050 | 3,401 |
May 07, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
May 06, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 202 |
May 03, 2024 | 0.0066 | 0.0066 | 0.0060 | 0.0061 | 0.0061 | 4,314 |
May 02, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
May 01, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,380 |
Apr 30, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 2,066 |
Apr 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800 |
Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 281 |
Apr 25, 2024 | 0.0015 | 0.0999 | 0.0015 | 0.0015 | 0.0015 | 1,290 |
Apr 24, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,512 |
Apr 23, 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,000 |
Apr 22, 2024 | 0.0071 | 0.0071 | 0.0006 | 0.0006 | 0.0006 | 105,709 |
Apr 19, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 18,531 |
Apr 18, 2024 | 0.0071 | 0.0100 | 0.0071 | 0.0100 | 0.0100 | 750 |
Apr 17, 2024 | 0.0092 | 0.0200 | 0.0092 | 0.0200 | 0.0200 | 1,500 |
Apr 16, 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 5,503 |
Apr 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 280 |
Apr 12, 2024 | 0.0227 | 0.0351 | 0.0227 | 0.0250 | 0.0250 | 3,400 |
Apr 11, 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 750 |
Apr 10, 2024 | 0.0366 | 0.0366 | 0.0227 | 0.0227 | 0.0227 | 4,895 |
Apr 09, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 8,630 |
Apr 08, 2024 | 0.0266 | 0.0266 | 0.0227 | 0.0227 | 0.0227 | 3,500 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,498 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 301 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 511 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
Apr 01, 2024 | 0.0650 | 0.1000 | 0.0650 | 0.1000 | 0.1000 | 2,501 |
Mar 28, 2024 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 830 |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0227 | 0.0227 | 0.0227 | 2,667 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 125 |
Mar 25, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 626 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,838 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0230 | 0.0300 | 0.0300 | 6,421 |
Mar 20, 2024 | 0.0327 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 3,345 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0301 | 0.0301 | 586 |
Mar 18, 2024 | 0.0026 | 0.0500 | 0.0026 | 0.0410 | 0.0410 | 2,759 |
Mar 15, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 1,690 |
Mar 14, 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 1,252 |
Mar 13, 2024 | 0.1000 | 0.1200 | 0.0710 | 0.0710 | 0.0710 | 13,392 |
Mar 12, 2024 | 0.2500 | 0.2500 | 0.0700 | 0.1110 | 0.1110 | 25,309 |
Mar 11, 2024 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | 0.1300 | 3,537 |
Mar 08, 2024 | 0.2000 | 0.7299 | 0.0132 | 0.0750 | 0.0750 | 71,618 |
Mar 07, 2024 | 0.3000 | 0.3500 | 0.2500 | 0.3100 | 0.3100 | 60,872 |
Mar 06, 2024 | 0.4000 | 0.4900 | 0.4000 | 0.4100 | 0.4100 | 13,807 |
Mar 05, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 19,970 |
Mar 04, 2024 | 0.3200 | 0.4900 | 0.3200 | 0.3300 | 0.3300 | 20,236 |
Mar 01, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,279 |
Feb 29, 2024 | 0.3400 | 0.4300 | 0.3400 | 0.4300 | 0.4300 | 16,305 |
Feb 28, 2024 | 0.3000 | 0.5000 | 0.3000 | 0.3000 | 0.3000 | 45,750 |
Feb 27, 2024 | 0.1500 | 0.4500 | 0.1500 | 0.3000 | 0.3000 | 22,557 |
Feb 26, 2024 | 0.6105 | 0.6300 | 0.1300 | 0.1400 | 0.1400 | 48,770 |
Feb 23, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 18,078 |
Feb 22, 2024 | 0.6000 | 0.7500 | 0.5000 | 0.6010 | 0.6010 | 101,926 |
Feb 21, 2024 | 0.8000 | 1.1000 | 0.7500 | 0.7500 | 0.7500 | 151,784 |
Feb 20, 2024 | 1.8000 | 1.9100 | 0.8800 | 1.0000 | 1.0000 | 165,262 |
Feb 16, 2024 | 2.2100 | 2.2100 | 1.9500 | 2.1000 | 2.1000 | 443,347 |
Feb 15, 2024 | 1.7800 | 1.9300 | 1.7800 | 1.9100 | 1.9100 | 453,192 |
Feb 14, 2024 | 1.6000 | 1.7700 | 1.5900 | 1.7600 | 1.7600 | 279,962 |
Feb 13, 2024 | 1.5500 | 1.7450 | 1.4100 | 1.6000 | 1.6000 | 170,052 |
Feb 12, 2024 | 1.3300 | 1.5500 | 1.0000 | 1.5100 | 1.5100 | 302,483 |
Feb 09, 2024 | 1.6000 | 1.6000 | 1.3000 | 1.3200 | 1.3200 | 243,002 |
Feb 08, 2024 | 1.4300 | 1.9500 | 0.7500 | 1.5900 | 1.5900 | 911,782 |
Feb 07, 2024 | 2.2800 | 2.2800 | 2.0800 | 2.0900 | 2.0900 | 243,390 |
Feb 06, 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 304,000 |
Feb 05, 2024 | 2.1400 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 457,622 |
Feb 02, 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 293,607 |
Feb 01, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 385,111 |
Jan 31, 2024 | 1.9000 | 1.9800 | 1.6000 | 1.9400 | 1.9400 | 319,331 |
Jan 30, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 166,999 |
Jan 29, 2024 | 1.8200 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 199,897 |
Jan 26, 2024 | 2.0000 | 2.0000 | 1.7500 | 1.7800 | 1.7800 | 356,311 |
Jan 25, 2024 | 1.6500 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 230,028 |
Jan 24, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 342,452 |
Jan 23, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 468,045 |
Jan 22, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 199,936 |
Jan 19, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 563,038 |
Jan 18, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 233,658 |
Jan 17, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 159,639 |
Jan 16, 2024 | 1.4000 | 1.4800 | 1.3100 | 1.3400 | 1.3400 | 305,691 |
Jan 12, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 256,229 |
Jan 11, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 62,925 |
Jan 10, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 164,815 |
Jan 09, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 117,919 |
Jan 08, 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 30,269 |
Jan 05, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 36,722 |
Jan 04, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 18,476 |
Jan 03, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 77,927 |
Jan 02, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 64,608 |
Dec 29, 2023 | 1.1800 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 65,096 |
Dec 28, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 14,896 |
Dec 27, 2023 | 0.7600 | 1.0400 | 0.7600 | 1.0000 | 1.0000 | 9,944 |
Dec 26, 2023 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 10,704 |
Dec 22, 2023 | 1.0900 | 1.0900 | 0.8500 | 0.8800 | 0.8800 | 5,512 |
Dec 21, 2023 | 1.0500 | 1.1800 | 0.9500 | 1.1000 | 1.1000 | 44,405 |
Dec 20, 2023 | 1.1600 | 1.1600 | 0.5000 | 0.7200 | 0.7200 | 83,424 |
Dec 19, 2023 | 1.2000 | 1.2000 | 0.9301 | 0.9500 | 0.9500 | 28,277 |
Dec 18, 2023 | 1.1200 | 1.1400 | 0.9300 | 1.1200 | 1.1200 | 34,516 |
Dec 15, 2023 | 1.0500 | 1.1000 | 0.9001 | 1.1000 | 1.1000 | 8,300 |
Dec 14, 2023 | 1.0000 | 1.0800 | 0.9300 | 1.0800 | 1.0800 | 62,216 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |