Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 1,102 |
Apr 30, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | - |
Apr 29, 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 912 |
Apr 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201 |
Apr 25, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 167,058 |
Apr 24, 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 366 |
Apr 23, 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 159,752 |
Apr 22, 2024 | 0.0013 | 0.0100 | 0.0013 | 0.0100 | 0.0100 | 258,371 |
Apr 19, 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,390 |
Apr 18, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 3,150 |
Apr 17, 2024 | 0.0600 | 0.6000 | 0.0100 | 0.4000 | 0.4000 | 15,521 |
Apr 16, 2024 | 0.2000 | 0.7000 | 0.0500 | 0.0500 | 0.0500 | 132,788 |
Apr 15, 2024 | 0.2500 | 0.4200 | 0.1855 | 0.2000 | 0.2000 | 74,526 |
Apr 12, 2024 | 0.5690 | 0.6725 | 0.4500 | 0.4600 | 0.4600 | 76,448 |
Apr 11, 2024 | 0.5453 | 0.6366 | 0.5300 | 0.5951 | 0.5951 | 18,996 |
Apr 10, 2024 | 0.5780 | 0.5780 | 0.5100 | 0.5661 | 0.5661 | 16,581 |
Apr 09, 2024 | 0.6490 | 0.6490 | 0.5100 | 0.5401 | 0.5401 | 47,795 |
Apr 08, 2024 | 0.6537 | 0.6615 | 0.6100 | 0.6110 | 0.6110 | 12,193 |
Apr 05, 2024 | 0.6638 | 0.6855 | 0.6124 | 0.6400 | 0.6400 | 12,899 |
Apr 04, 2024 | 0.6515 | 0.6900 | 0.6515 | 0.6900 | 0.6900 | 9,557 |
Apr 03, 2024 | 0.6890 | 0.6890 | 0.6502 | 0.6822 | 0.6822 | 22,386 |
Apr 02, 2024 | 0.6600 | 0.6900 | 0.6204 | 0.6890 | 0.6890 | 18,910 |
Apr 01, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6790 | 0.6790 | 17,121 |
Mar 28, 2024 | 0.6600 | 0.7000 | 0.6591 | 0.6591 | 0.6591 | 22,108 |
Mar 27, 2024 | 0.6660 | 0.7000 | 0.6400 | 0.6790 | 0.6790 | 10,958 |
Mar 26, 2024 | 0.6500 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 18,642 |
Mar 25, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 13,833 |
Mar 22, 2024 | 0.6830 | 0.7000 | 0.6400 | 0.6970 | 0.6970 | 20,041 |
Mar 21, 2024 | 0.6900 | 0.7000 | 0.6100 | 0.6830 | 0.6830 | 26,764 |
Mar 20, 2024 | 0.6682 | 0.6994 | 0.6420 | 0.6878 | 0.6878 | 9,493 |
Mar 19, 2024 | 0.6766 | 0.7227 | 0.6490 | 0.6610 | 0.6610 | 13,136 |
Mar 18, 2024 | 0.7800 | 0.8093 | 0.6540 | 0.7070 | 0.7070 | 38,214 |
Mar 15, 2024 | 0.8200 | 0.8500 | 0.7323 | 0.7400 | 0.7400 | 50,353 |
Mar 14, 2024 | 0.8699 | 0.8800 | 0.8200 | 0.8490 | 0.8490 | 34,584 |
Mar 13, 2024 | 0.8616 | 0.9095 | 0.7701 | 0.8200 | 0.8200 | 50,861 |
Mar 12, 2024 | 1.2200 | 1.2200 | 0.7600 | 0.8882 | 0.8882 | 240,686 |
Mar 11, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 14,925 |
Mar 08, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 10,950 |
Mar 07, 2024 | 1.1600 | 1.1900 | 1.1401 | 1.1900 | 1.1900 | 10,672 |
Mar 06, 2024 | 1.1700 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 26,517 |
Mar 05, 2024 | 1.1100 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 55,976 |
Mar 04, 2024 | 1.1100 | 1.1959 | 1.1000 | 1.1100 | 1.1100 | 27,193 |
Mar 01, 2024 | 1.1400 | 1.1981 | 1.1300 | 1.1600 | 1.1600 | 20,211 |
Feb 29, 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 20,011 |
Feb 28, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 33,981 |
Feb 27, 2024 | 1.0600 | 1.2500 | 1.0600 | 1.2200 | 1.2200 | 57,635 |
Feb 26, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0850 | 1.0850 | 20,549 |
Feb 23, 2024 | 1.1500 | 1.1809 | 1.0400 | 1.1200 | 1.1200 | 28,785 |
Feb 22, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1300 | 1.1300 | 15,512 |
Feb 21, 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 24,010 |
Feb 20, 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 19,367 |
Feb 16, 2024 | 1.1600 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 80,144 |
Feb 15, 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 20,321 |
Feb 14, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 17,206 |
Feb 13, 2024 | 1.1700 | 1.2899 | 1.0500 | 1.1000 | 1.1000 | 37,611 |
Feb 12, 2024 | 1.0400 | 1.2536 | 1.0400 | 1.2100 | 1.2100 | 91,228 |
Feb 09, 2024 | 1.0700 | 1.0949 | 1.0100 | 1.0300 | 1.0300 | 37,017 |
Feb 08, 2024 | 1.0700 | 1.1400 | 1.0402 | 1.0800 | 1.0800 | 36,734 |
Feb 07, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 20,965 |
Feb 06, 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 14,100 |
Feb 05, 2024 | 1.2200 | 1.2350 | 1.1100 | 1.1300 | 1.1300 | 31,355 |
Feb 02, 2024 | 1.2200 | 1.3000 | 1.1000 | 1.2400 | 1.2400 | 57,039 |
Feb 01, 2024 | 1.2800 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 74,862 |
Jan 31, 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2200 | 1.2200 | 48,328 |
Jan 30, 2024 | 1.3500 | 1.4500 | 1.2000 | 1.2000 | 1.2000 | 91,167 |
Jan 29, 2024 | 1.7000 | 1.7000 | 1.2800 | 1.3900 | 1.3900 | 171,124 |
Jan 26, 2024 | 1.5700 | 1.7905 | 1.5300 | 1.6700 | 1.6700 | 105,874 |
Jan 25, 2024 | 1.7200 | 1.7400 | 1.5300 | 1.5400 | 1.5400 | 65,021 |
Jan 24, 2024 | 1.6800 | 1.8300 | 1.5600 | 1.7200 | 1.7200 | 389,520 |
Jan 23, 2024 | 1.5247 | 1.8700 | 1.4701 | 1.6600 | 1.6600 | 1,158,931 |
Jan 22, 2024 | 1.2700 | 1.5975 | 1.2700 | 1.5200 | 1.5200 | 161,049 |
Jan 19, 2024 | 1.4700 | 1.4700 | 1.2800 | 1.2800 | 1.2800 | 29,910 |
Jan 18, 2024 | 1.3900 | 1.5892 | 1.3900 | 1.4300 | 1.4300 | 39,626 |
Jan 17, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 31,315 |
Jan 16, 2024 | 1.6100 | 1.6400 | 1.4800 | 1.4800 | 1.4800 | 70,843 |
Jan 12, 2024 | 1.7700 | 1.8358 | 1.6800 | 1.6900 | 1.6900 | 97,858 |
Jan 11, 2024 | 1.9200 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 60,003 |
Jan 10, 2024 | 2.0500 | 2.0700 | 1.8924 | 2.0100 | 2.0100 | 79,507 |
Jan 09, 2024 | 1.9600 | 2.0899 | 1.9500 | 2.0700 | 2.0700 | 88,186 |
Jan 08, 2024 | 1.8900 | 1.9800 | 1.8605 | 1.9489 | 1.9489 | 94,092 |
Jan 05, 2024 | 2.1500 | 2.2000 | 1.7600 | 1.8900 | 1.8900 | 186,528 |
Jan 04, 2024 | 1.9000 | 2.2000 | 1.8800 | 2.1700 | 2.1700 | 242,218 |
Jan 03, 2024 | 1.9100 | 2.0081 | 1.8400 | 1.8800 | 1.8800 | 121,921 |
Jan 02, 2024 | 2.2200 | 2.2200 | 1.9100 | 1.9200 | 1.9200 | 264,481 |
Dec 29, 2023 | 2.3000 | 2.3700 | 2.0720 | 2.2900 | 2.2900 | 312,324 |
Dec 28, 2023 | 2.4300 | 2.6467 | 2.3000 | 2.3700 | 2.3700 | 481,605 |
Dec 27, 2023 | 2.4600 | 2.7700 | 2.3800 | 2.5200 | 2.5200 | 1,287,232 |
Dec 26, 2023 | 2.3500 | 2.6900 | 1.9332 | 2.6200 | 2.6200 | 3,800,357 |
Dec 22, 2023 | 1.8800 | 3.8000 | 1.5700 | 2.7300 | 2.7300 | 94,121,625 |
Dec 21, 2023 | 0.8819 | 0.9907 | 0.8401 | 0.9050 | 0.9050 | 324,511 |
Dec 20, 2023 | 1.0200 | 1.0400 | 0.9502 | 0.9904 | 0.9904 | 140,671 |
Dec 19, 2023 | 0.9000 | 1.1500 | 0.8420 | 1.0100 | 1.0100 | 453,036 |
Dec 18, 2023 | 1.0500 | 1.1100 | 0.8500 | 0.8900 | 0.8900 | 588,375 |
Dec 15, 2023 | 1.2300 | 1.5191 | 1.0300 | 1.0800 | 1.0800 | 2,113,926 |
Dec 14, 2023 | 1.4200 | 1.6400 | 1.0800 | 1.2400 | 1.2400 | 2,817,796 |
Dec 13, 2023 | 0.9850 | 1.8000 | 0.9700 | 1.5700 | 1.5700 | 25,727,998 |
Dec 12, 2023 | 0.7200 | 1.1300 | 0.6470 | 0.9297 | 0.9297 | 8,219,167 |
Dec 11, 2023 | 0.5486 | 1.3300 | 0.5345 | 0.7202 | 0.7202 | 85,884,356 |
Dec 08, 2023 | 0.4312 | 0.4698 | 0.3850 | 0.4200 | 0.4200 | 154,695 |
Dec 07, 2023 | 0.4796 | 0.4880 | 0.4100 | 0.4101 | 0.4101 | 110,484 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |