Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
May 02, 2024 | 0.0150 | 0.0150 | 0.0128 | 0.0128 | 0.0128 | 9,700 |
May 01, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Apr 30, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 100,000 |
Apr 29, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 12,500 |
Apr 26, 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0135 | 0.0135 | 18,000 |
Apr 25, 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 11,000 |
Apr 24, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 510 |
Apr 23, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 5,835 |
Apr 22, 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0135 | 0.0135 | 30,000 |
Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
Apr 18, 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
Apr 17, 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
Apr 16, 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 15,000 |
Apr 15, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Apr 12, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 50,000 |
Apr 11, 2024 | 0.0150 | 0.0150 | 0.0137 | 0.0149 | 0.0149 | 67,000 |
Apr 10, 2024 | 0.0149 | 0.0149 | 0.0137 | 0.0137 | 0.0137 | 26,765 |
Apr 09, 2024 | 0.0130 | 0.0149 | 0.0130 | 0.0149 | 0.0149 | 520,743 |
Apr 08, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Apr 05, 2024 | 0.0107 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 281,500 |
Apr 04, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
Apr 03, 2024 | 0.0139 | 0.0139 | 0.0090 | 0.0099 | 0.0099 | 120,542 |
Apr 02, 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 15,000 |
Apr 01, 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 6,500 |
Mar 28, 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
Mar 27, 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 1,210 |
Mar 26, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 25, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 22, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 21, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 20, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 20,000 |
Mar 19, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
Mar 18, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
Mar 15, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
Mar 14, 2024 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 40,100 |
Mar 13, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
Mar 12, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 6,000 |
Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 06, 2024 | 0.0078 | 0.0100 | 0.0078 | 0.0100 | 0.0100 | 1,750 |
Mar 05, 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 12,476 |
Mar 04, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
Mar 01, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
Feb 29, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
Feb 28, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
Feb 27, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,000 |
Feb 26, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 500 |
Feb 23, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 22, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 21, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 20, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 16, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 15, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Feb 14, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 7,500 |
Feb 13, 2024 | 0.0115 | 0.0115 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
Feb 12, 2024 | 0.0074 | 0.0090 | 0.0074 | 0.0090 | 0.0090 | 20,000 |
Feb 09, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | - |
Feb 08, 2024 | 0.0100 | 0.0100 | 0.0089 | 0.0089 | 0.0089 | 2,172 |
Feb 07, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,000 |
Feb 06, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,000 |
Feb 05, 2024 | 0.0093 | 0.0111 | 0.0093 | 0.0111 | 0.0111 | 30,100 |
Feb 02, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Feb 01, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jan 31, 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 10,500 |
Jan 30, 2024 | 0.0109 | 0.0109 | 0.0077 | 0.0077 | 0.0077 | 48,000 |
Jan 29, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 501 |
Jan 26, 2024 | 0.0078 | 0.0088 | 0.0078 | 0.0088 | 0.0088 | 34,500 |
Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
Jan 24, 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0088 | 0.0088 | 40,500 |
Jan 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
Jan 22, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 |
Jan 19, 2024 | 0.0111 | 0.0111 | 0.0080 | 0.0080 | 0.0080 | 151,000 |
Jan 18, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 |
Jan 17, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jan 16, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jan 12, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jan 11, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jan 10, 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
Jan 09, 2024 | 0.0115 | 0.0115 | 0.0105 | 0.0105 | 0.0105 | 60,000 |
Jan 08, 2024 | 0.0115 | 0.0126 | 0.0111 | 0.0126 | 0.0126 | 115,540 |
Jan 05, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
Jan 04, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
Jan 03, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
Jan 02, 2024 | 0.0110 | 0.0118 | 0.0110 | 0.0118 | 0.0118 | 40,000 |
Dec 29, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 20,027 |
Dec 28, 2023 | 0.0090 | 0.0126 | 0.0090 | 0.0123 | 0.0123 | 70,000 |
Dec 27, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 34,100 |
Dec 26, 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
Dec 22, 2023 | 0.0090 | 0.0111 | 0.0090 | 0.0111 | 0.0111 | 176,000 |
Dec 21, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
Dec 20, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Dec 19, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Dec 18, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 32,000 |
Dec 15, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 26,000 |
Dec 14, 2023 | 0.0093 | 0.0095 | 0.0093 | 0.0095 | 0.0095 | 20,500 |
Dec 13, 2023 | 0.0090 | 0.0092 | 0.0090 | 0.0092 | 0.0092 | 150,025 |
Dec 12, 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
Dec 11, 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |