Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.0870 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 1,085,819 |
May 23, 2024 | 0.0970 | 0.0970 | 0.0860 | 0.0950 | 0.0950 | 833,248 |
May 22, 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0970 | 0.0970 | 66,670 |
May 21, 2024 | 0.0960 | 0.0980 | 0.0960 | 0.0980 | 0.0980 | 22,697 |
May 20, 2024 | 0.0950 | 0.1050 | 0.0930 | 0.0930 | 0.0930 | 504,439 |
May 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
May 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
May 15, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 230,000 |
May 14, 2024 | 0.1050 | 0.1050 | 0.0970 | 0.0970 | 0.0970 | 219,062 |
May 13, 2024 | 0.0960 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 473,074 |
May 10, 2024 | 0.0960 | 0.0990 | 0.0950 | 0.0960 | 0.0960 | 144,198 |
May 09, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 94,319 |
May 08, 2024 | 0.1000 | 0.1000 | 0.0940 | 0.0950 | 0.0950 | 540,878 |
May 07, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 240,222 |
May 06, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 78,779 |
May 03, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 222,787 |
May 02, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 96,624 |
May 01, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,429 |
Apr 30, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 359,741 |
Apr 29, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,000 |
Apr 26, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 417,414 |
Apr 24, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 208,681 |
Apr 23, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 545,844 |
Apr 22, 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1200 | 0.1200 | 1,361,256 |
Apr 19, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 84,902 |
Apr 18, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 89,562 |
Apr 17, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 36,600 |
Apr 16, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 565,751 |
Apr 15, 2024 | 0.1100 | 0.1125 | 0.1000 | 0.1100 | 0.1100 | 1,068,103 |
Apr 12, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0920 | 0.0920 | 584,478 |
Apr 11, 2024 | 0.0990 | 0.0990 | 0.0950 | 0.0970 | 0.0970 | 420,459 |
Apr 10, 2024 | 0.1050 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 148,821 |
Apr 09, 2024 | 0.1050 | 0.1100 | 0.0990 | 0.1000 | 0.1000 | 696,533 |
Apr 08, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 541,974 |
Apr 05, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 203,217 |
Apr 04, 2024 | 0.1200 | 0.1225 | 0.1050 | 0.1100 | 0.1100 | 743,624 |
Apr 03, 2024 | 0.0960 | 0.1250 | 0.0960 | 0.1200 | 0.1200 | 1,643,617 |
Apr 02, 2024 | 0.0950 | 0.0970 | 0.0910 | 0.0910 | 0.0910 | 215,842 |
Mar 28, 2024 | 0.0980 | 0.0980 | 0.0910 | 0.0910 | 0.0910 | 119,576 |
Mar 27, 2024 | 0.0990 | 0.1000 | 0.0950 | 0.0960 | 0.0960 | 171,037 |
Mar 26, 2024 | 0.0970 | 0.1000 | 0.0960 | 0.0990 | 0.0990 | 160,160 |
Mar 25, 2024 | 0.0920 | 0.1050 | 0.0900 | 0.0960 | 0.0960 | 1,131,972 |
Mar 22, 2024 | 0.0840 | 0.0930 | 0.0830 | 0.0920 | 0.0920 | 178,655 |
Mar 21, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 133,401 |
Mar 20, 2024 | 0.0910 | 0.0920 | 0.0810 | 0.0850 | 0.0850 | 915,507 |
Mar 19, 2024 | 0.0710 | 0.0900 | 0.0710 | 0.0900 | 0.0900 | 1,779,019 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0660 | 0.0660 | 0.0660 | 1,015,481 |
Mar 15, 2024 | 0.0850 | 0.0860 | 0.0790 | 0.0790 | 0.0790 | 517,313 |
Mar 14, 2024 | 0.1050 | 0.1050 | 0.0830 | 0.0840 | 0.0840 | 2,780,274 |
Mar 13, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 2,151,342 |
Mar 12, 2024 | 0.1000 | 0.1100 | 0.0980 | 0.1050 | 0.1050 | 3,421,222 |
Mar 11, 2024 | 0.0700 | 0.1000 | 0.0700 | 0.0990 | 0.0990 | 6,587,536 |
Mar 08, 2024 | 0.0730 | 0.0800 | 0.0600 | 0.0620 | 0.0620 | 10,978,784 |
Mar 07, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 |
Mar 06, 2024 | 0.0380 | 0.0440 | 0.0350 | 0.0440 | 0.0440 | 116,363 |
Mar 05, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Mar 04, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 34,200 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 29, 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 721,815 |
Feb 28, 2024 | 0.0370 | 0.0460 | 0.0370 | 0.0460 | 0.0460 | 1,018,563 |
Feb 27, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 104,106 |
Feb 26, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 10,269 |
Feb 23, 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 285,075 |
Feb 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 178,288 |
Feb 21, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 106,230 |
Feb 20, 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 94,894 |
Feb 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 199,838 |
Feb 16, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 51,604 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 959,519 |
Feb 14, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 676,666 |
Feb 13, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 73,034 |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,000 |
Feb 09, 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 296,008 |
Feb 08, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 73,133 |
Feb 07, 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 124,863 |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,700 |
Feb 05, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 178,332 |
Feb 02, 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 348,315 |
Feb 01, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,000 |
Jan 31, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 55,064 |
Jan 30, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 227,622 |
Jan 29, 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 357,270 |
Jan 25, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 231,294 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,897 |
Jan 22, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 433,396 |
Jan 19, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,630 |
Jan 18, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 157,128 |
Jan 17, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 16,660 |
Jan 16, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 15, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
Jan 12, 2024 | 0.0430 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 171,615 |
Jan 11, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 69,000 |
Jan 10, 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 152,918 |
Jan 09, 2024 | 0.0420 | 0.0460 | 0.0390 | 0.0390 | 0.0390 | 904,468 |
Jan 08, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 346,463 |
Jan 05, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Jan 04, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 67,739 |
Jan 03, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 303,948 |
Jan 02, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 79,036 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |