Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0250 | 0.0346 | 0.0250 | 0.0250 | 0.0250 | 167,389 |
Mar 27, 2024 | 0.0206 | 0.0253 | 0.0206 | 0.0253 | 0.0253 | 3,420 |
Mar 26, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 500 |
Mar 25, 2024 | 0.0214 | 0.0214 | 0.0187 | 0.0187 | 0.0187 | 984 |
Mar 22, 2024 | 0.0171 | 0.0178 | 0.0171 | 0.0178 | 0.0178 | 50,115 |
Mar 21, 2024 | 0.0219 | 0.0225 | 0.0219 | 0.0225 | 0.0225 | 4,194 |
Mar 20, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Mar 19, 2024 | 0.0146 | 0.0146 | 0.0110 | 0.0110 | 0.0110 | 3,806 |
Mar 18, 2024 | 0.0199 | 0.0199 | 0.0171 | 0.0171 | 0.0171 | 9,000 |
Mar 15, 2024 | 0.0270 | 0.0270 | 0.0189 | 0.0189 | 0.0189 | 867 |
Mar 14, 2024 | 0.0201 | 0.0228 | 0.0200 | 0.0228 | 0.0228 | 16,404 |
Mar 13, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
Mar 12, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
Mar 11, 2024 | 0.0171 | 0.0227 | 0.0171 | 0.0227 | 0.0227 | 19,145 |
Mar 08, 2024 | 0.0205 | 0.0234 | 0.0205 | 0.0234 | 0.0234 | 1,238 |
Mar 07, 2024 | 0.0290 | 0.0290 | 0.0205 | 0.0205 | 0.0205 | 29,330 |
Mar 06, 2024 | 0.0248 | 0.0296 | 0.0239 | 0.0239 | 0.0239 | 5,503 |
Mar 05, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 20,000 |
Mar 04, 2024 | 0.0277 | 0.0322 | 0.0277 | 0.0287 | 0.0287 | 36,951 |
Mar 01, 2024 | 0.0209 | 0.0472 | 0.0209 | 0.0300 | 0.0300 | 411,757 |
Feb 29, 2024 | 0.0100 | 0.0100 | 0.0087 | 0.0087 | 0.0087 | 3,150 |
Feb 28, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
Feb 27, 2024 | 0.0093 | 0.0139 | 0.0093 | 0.0099 | 0.0099 | 11,604 |
Feb 26, 2024 | 0.0060 | 0.0077 | 0.0060 | 0.0077 | 0.0077 | 1,200 |
Feb 23, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100 |
Feb 22, 2024 | 0.0060 | 0.0084 | 0.0060 | 0.0084 | 0.0084 | 77,743 |
Feb 21, 2024 | 0.0087 | 0.0105 | 0.0087 | 0.0100 | 0.0100 | 5,510 |
Feb 20, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 840 |
Feb 16, 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 3,422 |
Feb 15, 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 300 |
Feb 14, 2024 | 0.0080 | 0.0091 | 0.0080 | 0.0091 | 0.0091 | 5,042 |
Feb 13, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,335 |
Feb 12, 2024 | 0.0080 | 0.0089 | 0.0080 | 0.0089 | 0.0089 | 6,400 |
Feb 09, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 |
Feb 08, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 07, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 06, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 05, 2024 | 0.0074 | 0.0074 | 0.0070 | 0.0070 | 0.0070 | 2,239 |
Feb 02, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 |
Feb 01, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
Jan 31, 2024 | 0.0070 | 0.0088 | 0.0070 | 0.0088 | 0.0088 | 41,600 |
Jan 30, 2024 | 0.0077 | 0.0100 | 0.0077 | 0.0100 | 0.0100 | 2,327 |
Jan 29, 2024 | 0.0104 | 0.0104 | 0.0070 | 0.0070 | 0.0070 | 900 |
Jan 26, 2024 | 0.0099 | 0.0099 | 0.0093 | 0.0093 | 0.0093 | 2,980 |
Jan 25, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 1,250 |
Jan 24, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 300 |
Jan 23, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 400 |
Jan 22, 2024 | 0.0107 | 0.0107 | 0.0106 | 0.0106 | 0.0106 | 8,000 |
Jan 19, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 1,500 |
Jan 18, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 340 |
Jan 17, 2024 | 0.0083 | 0.0083 | 0.0076 | 0.0076 | 0.0076 | 1,700 |
Jan 16, 2024 | 0.0099 | 0.0110 | 0.0089 | 0.0110 | 0.0110 | 15,700 |
Jan 12, 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 3,000 |
Jan 11, 2024 | 0.0093 | 0.0150 | 0.0093 | 0.0150 | 0.0150 | 46,938 |
Jan 10, 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 533 |
Jan 09, 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 100 |
Jan 08, 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 5,000 |
Jan 05, 2024 | 0.0100 | 0.0108 | 0.0098 | 0.0098 | 0.0098 | 25,400 |
Jan 04, 2024 | 0.0082 | 0.0099 | 0.0082 | 0.0099 | 0.0099 | 10,300 |
Jan 03, 2024 | 0.0098 | 0.0102 | 0.0075 | 0.0075 | 0.0075 | 202,250 |
Jan 02, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 10,350 |
Dec 29, 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 160 |
Dec 28, 2023 | 0.0057 | 0.0100 | 0.0057 | 0.0079 | 0.0079 | 16,140 |
Dec 27, 2023 | 0.0074 | 0.0103 | 0.0071 | 0.0102 | 0.0102 | 5,965 |
Dec 26, 2023 | 0.0066 | 0.0072 | 0.0066 | 0.0071 | 0.0071 | 6,311 |
Dec 22, 2023 | 0.0077 | 0.0105 | 0.0077 | 0.0086 | 0.0086 | 155,350 |
Dec 21, 2023 | 0.0076 | 0.0077 | 0.0062 | 0.0062 | 0.0062 | 100,250 |
Dec 20, 2023 | 0.0061 | 0.0076 | 0.0061 | 0.0071 | 0.0071 | 9,000 |
Dec 19, 2023 | 0.0036 | 0.0068 | 0.0036 | 0.0065 | 0.0065 | 113,050 |
Dec 18, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Dec 15, 2023 | 0.0046 | 0.0082 | 0.0035 | 0.0070 | 0.0070 | 76,808 |
Dec 14, 2023 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 0.0055 | 3,306 |
Dec 13, 2023 | 0.0068 | 0.0068 | 0.0038 | 0.0038 | 0.0038 | 15,000 |
Dec 12, 2023 | 0.0082 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 1,750 |
Dec 11, 2023 | 0.0100 | 0.0100 | 0.0086 | 0.0088 | 0.0088 | 15,252 |
Dec 08, 2023 | 0.0085 | 0.0085 | 0.0068 | 0.0083 | 0.0083 | 6,900 |
Dec 07, 2023 | 0.0110 | 0.0116 | 0.0075 | 0.0116 | 0.0116 | 143,000 |
Dec 06, 2023 | 0.0147 | 0.0147 | 0.0100 | 0.0114 | 0.0114 | 60,392 |
Dec 05, 2023 | 0.0139 | 0.0139 | 0.0090 | 0.0108 | 0.0108 | 22,280 |
Dec 04, 2023 | 0.0076 | 0.0149 | 0.0076 | 0.0126 | 0.0126 | 121,236 |
Dec 01, 2023 | 0.0052 | 0.0075 | 0.0034 | 0.0075 | 0.0075 | 187,523 |
Nov 30, 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 200 |
Nov 29, 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
Nov 28, 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,000 |
Nov 27, 2023 | 0.0049 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 35,800 |
Nov 24, 2023 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | - |
Nov 22, 2023 | 0.0064 | 0.0084 | 0.0064 | 0.0084 | 0.0084 | 3,802 |
Nov 21, 2023 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 300 |
Nov 20, 2023 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 430 |
Nov 17, 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Nov 16, 2023 | 0.0043 | 0.0046 | 0.0043 | 0.0046 | 0.0046 | 1,270 |
Nov 15, 2023 | 0.0046 | 0.0049 | 0.0040 | 0.0040 | 0.0040 | 5,600 |
Nov 14, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,000 |
Nov 13, 2023 | 0.0061 | 0.0072 | 0.0034 | 0.0034 | 0.0034 | 15,907 |
Nov 10, 2023 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 1,000 |
Nov 09, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Nov 08, 2023 | 0.0032 | 0.0055 | 0.0032 | 0.0055 | 0.0055 | 52,760 |
Nov 07, 2023 | 0.0064 | 0.0068 | 0.0064 | 0.0068 | 0.0068 | 2,590 |
Nov 06, 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
Nov 03, 2023 | 0.0065 | 0.0085 | 0.0065 | 0.0073 | 0.0073 | 106,406 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |