Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 276,025 |
Jun 20, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 292,302 |
Jun 19, 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0490 | 0.0490 | 192,836 |
Jun 18, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 323,329 |
Jun 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 14, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 474,486 |
Jun 13, 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 427,113 |
Jun 12, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0520 | 0.0520 | 1,031,309 |
Jun 11, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0590 | 0.0590 | 57,296 |
Jun 07, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 154,429 |
Jun 06, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Jun 05, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0740 | 0.0740 | 1,453,611 |
Jun 04, 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 220,154 |
Jun 03, 2024 | 0.0730 | 0.0780 | 0.0520 | 0.0680 | 0.0680 | 596,262 |
May 31, 2024 | 0.0610 | 0.0830 | 0.0600 | 0.0800 | 0.0800 | 1,175,675 |
May 30, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,402,491 |
May 29, 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 125,285 |
May 28, 2024 | 0.0460 | 0.0560 | 0.0420 | 0.0550 | 0.0550 | 1,337,182 |
May 27, 2024 | 0.0460 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 1,205,977 |
May 24, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
May 23, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
May 22, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
May 21, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 65,000 |
May 20, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 120 |
May 17, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
May 16, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
May 15, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 164,183 |
May 14, 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 37,000 |
May 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 111,644 |
May 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,150 |
May 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
May 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 03, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 143,546 |
May 02, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 120,000 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 30, 2024 | 0.0457 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 680,606 |
Apr 29, 2024 | 0.0382 | 0.0420 | 0.0375 | 0.0413 | 0.0413 | 249,690 |
Apr 26, 2024 | 0.0390 | 0.0390 | 0.0375 | 0.0375 | 0.0375 | 133,199 |
Apr 24, 2024 | 0.0375 | 0.0390 | 0.0375 | 0.0390 | 0.0390 | 129,131 |
Apr 23, 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
Apr 22, 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 8,294 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,292 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,051 |
Apr 16, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 11,000 |
Apr 15, 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 358,705 |
Apr 12, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 38,024 |
Apr 11, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Apr 10, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 17,491 |
Apr 09, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Apr 08, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Apr 05, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
Apr 04, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Apr 03, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
Apr 02, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 27,027 |
Mar 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,595 |
Mar 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 98,696 |
Mar 22, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 798 |
Mar 21, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Mar 20, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Mar 19, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,898 |
Mar 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 11,202 |
Mar 15, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 14, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 13, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 12, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
Mar 11, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Mar 08, 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 36,606 |
Mar 07, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 06, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 25,000 |
Mar 05, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 04, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Mar 01, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 29, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 28, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 27, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 3,217 |
Feb 26, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 23, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 112,359 |
Feb 22, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 21, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 20, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 16, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 25,000 |
Feb 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 14, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 13, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,345 |
Feb 12, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 09, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 08, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 07, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 06, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
Feb 05, 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 20,000 |
Feb 02, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 7,000 |
Feb 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jan 31, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 30, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |