Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0200 | 0.0382 | 0.0150 | 0.0382 | 0.0382 | 1,187,623 |
Apr 25, 2024 | 0.0250 | 0.0260 | 0.0151 | 0.0230 | 0.0230 | 937,747 |
Apr 24, 2024 | 0.0312 | 0.0312 | 0.0259 | 0.0280 | 0.0280 | 414,693 |
Apr 23, 2024 | 0.0395 | 0.0395 | 0.0300 | 0.0347 | 0.0347 | 605,087 |
Apr 22, 2024 | 0.0691 | 0.0700 | 0.0315 | 0.0330 | 0.0330 | 1,373,217 |
Apr 19, 2024 | 0.0694 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 8,175 |
Apr 18, 2024 | 0.0684 | 0.0740 | 0.0626 | 0.0650 | 0.0650 | 20,127 |
Apr 17, 2024 | 0.0626 | 0.0740 | 0.0605 | 0.0677 | 0.0677 | 15,681 |
Apr 16, 2024 | 0.0750 | 0.0750 | 0.0632 | 0.0678 | 0.0678 | 130,303 |
Apr 15, 2024 | 0.0599 | 0.0700 | 0.0599 | 0.0700 | 0.0700 | 65,839 |
Apr 12, 2024 | 0.0595 | 0.0600 | 0.0500 | 0.0515 | 0.0515 | 128,826 |
Apr 11, 2024 | 0.0560 | 0.0700 | 0.0560 | 0.0570 | 0.0570 | 25,501 |
Apr 10, 2024 | 0.0518 | 0.0700 | 0.0518 | 0.0550 | 0.0550 | 7,700 |
Apr 09, 2024 | 0.0590 | 0.0660 | 0.0530 | 0.0530 | 0.0530 | 61,153 |
Apr 08, 2024 | 0.0660 | 0.0660 | 0.0587 | 0.0660 | 0.0660 | 28,931 |
Apr 05, 2024 | 0.0660 | 0.0660 | 0.0541 | 0.0541 | 0.0541 | 55,121 |
Apr 04, 2024 | 0.0740 | 0.0740 | 0.0595 | 0.0670 | 0.0670 | 14,891 |
Apr 03, 2024 | 0.0510 | 0.0656 | 0.0510 | 0.0656 | 0.0656 | 10,150 |
Apr 02, 2024 | 0.0505 | 0.0700 | 0.0505 | 0.0600 | 0.0600 | 56,058 |
Apr 01, 2024 | 0.0398 | 0.0812 | 0.0398 | 0.0700 | 0.0700 | 315,142 |
Mar 28, 2024 | 0.0489 | 0.0500 | 0.0424 | 0.0494 | 0.0494 | 62,327 |
Mar 27, 2024 | 0.0410 | 0.0493 | 0.0355 | 0.0470 | 0.0470 | 113,549 |
Mar 26, 2024 | 0.0412 | 0.0570 | 0.0412 | 0.0529 | 0.0529 | 30,281 |
Mar 25, 2024 | 0.0667 | 0.0667 | 0.0516 | 0.0557 | 0.0557 | 68,047 |
Mar 22, 2024 | 0.0575 | 0.0699 | 0.0575 | 0.0625 | 0.0625 | 45,347 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0575 | 0.0575 | 0.0575 | 860 |
Mar 20, 2024 | 0.0630 | 0.0668 | 0.0575 | 0.0657 | 0.0657 | 48,546 |
Mar 19, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0582 | 0.0582 | 57,411 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0475 | 0.0550 | 0.0550 | 28,066 |
Mar 15, 2024 | 0.0527 | 0.0592 | 0.0475 | 0.0592 | 0.0592 | 25,000 |
Mar 14, 2024 | 0.0475 | 0.0600 | 0.0475 | 0.0475 | 0.0475 | 7,004 |
Mar 13, 2024 | 0.0475 | 0.0690 | 0.0475 | 0.0523 | 0.0523 | 8,260 |
Mar 12, 2024 | 0.0475 | 0.0560 | 0.0411 | 0.0505 | 0.0505 | 83,157 |
Mar 11, 2024 | 0.0411 | 0.0600 | 0.0411 | 0.0585 | 0.0585 | 3,350 |
Mar 08, 2024 | 0.0585 | 0.0600 | 0.0476 | 0.0477 | 0.0477 | 39,393 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0453 | 0.0453 | 0.0453 | 23,188 |
Mar 06, 2024 | 0.0623 | 0.0780 | 0.0451 | 0.0600 | 0.0600 | 15,265 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0696 | 0.0696 | 29,157 |
Mar 04, 2024 | 0.0410 | 0.0680 | 0.0400 | 0.0680 | 0.0680 | 147,308 |
Mar 01, 2024 | 0.0804 | 0.0847 | 0.0512 | 0.0680 | 0.0680 | 231,683 |
Feb 29, 2024 | 0.0796 | 0.1000 | 0.0450 | 0.0930 | 0.0930 | 523,208 |
Feb 28, 2024 | 0.0297 | 0.0600 | 0.0297 | 0.0600 | 0.0600 | 449,556 |
Feb 27, 2024 | 0.0285 | 0.0350 | 0.0284 | 0.0350 | 0.0350 | 48,867 |
Feb 26, 2024 | 0.0289 | 0.0325 | 0.0285 | 0.0325 | 0.0325 | 2,969 |
Feb 23, 2024 | 0.0320 | 0.0323 | 0.0284 | 0.0284 | 0.0284 | 22,344 |
Feb 22, 2024 | 0.0294 | 0.0323 | 0.0290 | 0.0323 | 0.0323 | 77,870 |
Feb 21, 2024 | 0.0265 | 0.0300 | 0.0265 | 0.0279 | 0.0279 | 25,539 |
Feb 20, 2024 | 0.0250 | 0.0256 | 0.0250 | 0.0256 | 0.0256 | 15,904 |
Feb 16, 2024 | 0.0260 | 0.0268 | 0.0240 | 0.0268 | 0.0268 | 21,560 |
Feb 15, 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0220 | 0.0220 | 4,844 |
Feb 14, 2024 | 0.0225 | 0.0270 | 0.0210 | 0.0240 | 0.0240 | 2,723 |
Feb 13, 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 18,876 |
Feb 12, 2024 | 0.0270 | 0.0270 | 0.0234 | 0.0270 | 0.0270 | 17,142 |
Feb 09, 2024 | 0.0270 | 0.0270 | 0.0201 | 0.0270 | 0.0270 | 104,860 |
Feb 08, 2024 | 0.0279 | 0.0279 | 0.0201 | 0.0253 | 0.0253 | 290,121 |
Feb 07, 2024 | 0.0250 | 0.0250 | 0.0202 | 0.0202 | 0.0202 | 43,176 |
Feb 06, 2024 | 0.0296 | 0.0296 | 0.0201 | 0.0201 | 0.0201 | 12,566 |
Feb 05, 2024 | 0.0250 | 0.0250 | 0.0216 | 0.0216 | 0.0216 | 20,927 |
Feb 02, 2024 | 0.0230 | 0.0280 | 0.0225 | 0.0250 | 0.0250 | 19,180 |
Feb 01, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 103,698 |
Jan 31, 2024 | 0.0219 | 0.0270 | 0.0219 | 0.0260 | 0.0260 | 30,508 |
Jan 30, 2024 | 0.0202 | 0.0280 | 0.0202 | 0.0242 | 0.0242 | 43,164 |
Jan 29, 2024 | 0.0280 | 0.0280 | 0.0219 | 0.0237 | 0.0237 | 19,481 |
Jan 26, 2024 | 0.0213 | 0.0280 | 0.0202 | 0.0275 | 0.0275 | 182,845 |
Jan 25, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,000 |
Jan 24, 2024 | 0.0269 | 0.0279 | 0.0200 | 0.0279 | 0.0279 | 48,100 |
Jan 23, 2024 | 0.0300 | 0.0320 | 0.0118 | 0.0140 | 0.0140 | 263,300 |
Jan 22, 2024 | 0.0337 | 0.0340 | 0.0250 | 0.0315 | 0.0315 | 252,410 |
Jan 19, 2024 | 0.0310 | 0.0333 | 0.0280 | 0.0280 | 0.0280 | 26,196 |
Jan 18, 2024 | 0.0300 | 0.0323 | 0.0280 | 0.0280 | 0.0280 | 46,113 |
Jan 17, 2024 | 0.0117 | 0.0368 | 0.0117 | 0.0215 | 0.0215 | 36,722 |
Jan 16, 2024 | 0.0117 | 0.0170 | 0.0117 | 0.0165 | 0.0165 | 127,174 |
Jan 12, 2024 | 0.0117 | 0.0150 | 0.0117 | 0.0150 | 0.0150 | 409,385 |
Jan 11, 2024 | 0.0090 | 0.0117 | 0.0090 | 0.0117 | 0.0117 | 165,040 |
Jan 10, 2024 | 0.0118 | 0.0118 | 0.0090 | 0.0091 | 0.0091 | 18,661 |
Jan 09, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,090 |
Jan 08, 2024 | 0.0118 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 24,491 |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 28,296 |
Jan 04, 2024 | 0.0104 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 39,970 |
Jan 03, 2024 | 0.0117 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 31,130 |
Jan 02, 2024 | 0.0118 | 0.0118 | 0.0090 | 0.0104 | 0.0104 | 11,012 |
Dec 29, 2023 | 0.0100 | 0.0124 | 0.0100 | 0.0118 | 0.0118 | 84,855 |
Dec 28, 2023 | 0.0085 | 0.0125 | 0.0085 | 0.0100 | 0.0100 | 8,110 |
Dec 27, 2023 | 0.0090 | 0.0127 | 0.0057 | 0.0127 | 0.0127 | 151,420 |
Dec 26, 2023 | 0.0100 | 0.0133 | 0.0090 | 0.0090 | 0.0090 | 168,876 |
Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,161 |
Dec 21, 2023 | 0.0100 | 0.0117 | 0.0100 | 0.0100 | 0.0100 | 65,359 |
Dec 20, 2023 | 0.0081 | 0.0140 | 0.0081 | 0.0140 | 0.0140 | 239,037 |
Dec 19, 2023 | 0.0077 | 0.0087 | 0.0077 | 0.0087 | 0.0087 | 16,280 |
Dec 18, 2023 | 0.0094 | 0.0120 | 0.0077 | 0.0080 | 0.0080 | 261,448 |
Dec 15, 2023 | 0.0106 | 0.0118 | 0.0106 | 0.0110 | 0.0110 | 60,667 |
Dec 14, 2023 | 0.0137 | 0.0182 | 0.0102 | 0.0111 | 0.0111 | 247,415 |
Dec 13, 2023 | 0.0194 | 0.0194 | 0.0137 | 0.0140 | 0.0140 | 198,332 |
Dec 12, 2023 | 0.0175 | 0.0189 | 0.0137 | 0.0140 | 0.0140 | 49,075 |
Dec 11, 2023 | 0.0137 | 0.0229 | 0.0137 | 0.0175 | 0.0175 | 27,385 |
Dec 08, 2023 | 0.0137 | 0.0180 | 0.0137 | 0.0137 | 0.0137 | 8,463 |
Dec 07, 2023 | 0.0190 | 0.0248 | 0.0157 | 0.0180 | 0.0180 | 16,373 |
Dec 06, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 974 |
Dec 05, 2023 | 0.0200 | 0.0200 | 0.0187 | 0.0187 | 0.0187 | 33,966 |
Dec 04, 2023 | 0.0214 | 0.0214 | 0.0200 | 0.0200 | 0.0200 | 20,308 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |