Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,000 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,000 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 171,000 |
Mar 08, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 244,000 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 164,000 |
Mar 06, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 245,700 |
Mar 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,500 |
Mar 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Feb 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 3,800 |
Feb 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 156,000 |
Feb 27, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
Feb 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 23, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 909,000 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 218,600 |
Feb 16, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 5,135,700 |
Feb 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
Feb 13, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,000 |
Feb 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Feb 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
Feb 05, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 236,007 |
Feb 02, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 31,217 |
Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,800 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 184,000 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 145,150 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
Jan 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,042 |
Jan 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 68,000 |
Jan 22, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 433,080 |
Jan 19, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 48,233 |
Jan 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,280 |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,500 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 182,004 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 200,500 |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,520 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,388 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,200 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,002 |
Jan 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,000 |
Jan 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 312,500 |
Jan 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 472,200 |
Dec 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 252,750 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 142,611 |
Dec 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,141 |
Dec 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 55,047 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 431,000 |
Dec 15, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 177,000 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
Dec 13, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 97,000 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,077 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 332,550 |
Dec 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 103,000 |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,500 |
Dec 06, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 129,240 |
Dec 05, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 843,400 |
Dec 04, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 562,499 |
Dec 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 107,000 |
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 10,500 |
Nov 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 151,000 |
Nov 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 312,000 |
Nov 27, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 121,000 |
Nov 24, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
Nov 23, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
Nov 22, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 139,600 |
Nov 20, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 341,100 |
Nov 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,125 |
Nov 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
Nov 14, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 267,000 |
Nov 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 87,000 |
Nov 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 320,000 |
Nov 09, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 301,000 |
Nov 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,000 |
Nov 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 503,000 |
Nov 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 341,000 |
Nov 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,725 |
Nov 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,100 |
Nov 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
Oct 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Oct 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
Oct 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 155,000 |
Oct 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |