Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 0.0260 | 0.0260 | 0.0140 | 0.0140 | 0.0140 | 42,210 |
Sept 28, 2023 | 0.0260 | 0.0260 | 0.0181 | 0.0260 | 0.0260 | 65,204 |
Sept 27, 2023 | 0.0200 | 0.0290 | 0.0200 | 0.0260 | 0.0260 | 28,224 |
Sept 26, 2023 | 0.0236 | 0.0290 | 0.0171 | 0.0211 | 0.0211 | 286,946 |
Sept 25, 2023 | 0.0300 | 0.0350 | 0.0101 | 0.0300 | 0.0300 | 338,391 |
Sept 22, 2023 | 0.0250 | 0.0600 | 0.0200 | 0.0330 | 0.0330 | 87,294 |
Sept 22, 2023 | 1:250 Stock Split | |||||
Sept 21, 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 17,841 |
Sept 20, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 44,271 |
Sept 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 344 |
Sept 18, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,004 |
Sept 15, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 103,896 |
Sept 14, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,205 |
Sept 13, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 22 |
Sept 12, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 21,369 |
Sept 11, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 14,071 |
Sept 08, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 3,266 |
Sept 07, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 135,125 |
Sept 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,920 |
Sept 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 447 |
Sept 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,058 |
Aug 31, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,304 |
Aug 30, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 30,501 |
Aug 29, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 4,234 |
Aug 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20 |
Aug 25, 2023 | 0.0250 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 570 |
Aug 24, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,068 |
Aug 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,813 |
Aug 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,579 |
Aug 21, 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,294 |
Aug 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40 |
Aug 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 524 |
Aug 16, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 2,077 |
Aug 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160 |
Aug 14, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 22,171 |
Aug 11, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 4,451 |
Aug 10, 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 4,460 |
Aug 09, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 15,300 |
Aug 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,604 |
Aug 07, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 11,496 |
Aug 04, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 7,688 |
Aug 03, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 15,314 |
Aug 02, 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 8,240 |
Aug 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,482 |
Jul 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,184 |
Jul 28, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 18,540 |
Jul 27, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 12,709 |
Jul 26, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 27,455 |
Jul 25, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 224 |
Jul 24, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 6,673 |
Jul 21, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 236 |
Jul 20, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 31,701 |
Jul 19, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 1,873 |
Jul 18, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 40,524 |
Jul 17, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 800 |
Jul 14, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 19,474 |
Jul 13, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 600 |
Jul 12, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 6,732 |
Jul 11, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 687 |
Jul 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,368 |
Jul 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,404 |
Jul 06, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 21 |
Jul 05, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 59,982 |
Jul 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 680 |
Jun 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
Jun 29, 2023 | 0.0250 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 419 |
Jun 28, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 2,844 |
Jun 27, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 17,388 |
Jun 26, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 388 |
Jun 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4 |
Jun 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,698 |
Jun 21, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0475 | 0.0475 | 85,159 |
Jun 20, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 20,230 |
Jun 16, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 560 |
Jun 15, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 6,870 |
Jun 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,236 |
Jun 13, 2023 | 0.0275 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 27,123 |
Jun 12, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 3,840 |
Jun 09, 2023 | 0.0375 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 500 |
Jun 08, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 1,920 |
Jun 07, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 3,834 |
Jun 06, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0375 | 0.0375 | 8,966 |
Jun 05, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 12,272 |
Jun 02, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 10,597 |
Jun 01, 2023 | 0.0375 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 20,280 |
May 31, 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
May 30, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0475 | 0.0475 | 16,686 |
May 26, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 8,478 |
May 25, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 22,800 |
May 24, 2023 | 0.0250 | 0.0375 | 0.0250 | 0.0250 | 0.0250 | 200,242 |
May 23, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 7,119 |
May 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
May 19, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 5,404 |
May 18, 2023 | 0.0500 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 1,620 |
May 17, 2023 | 0.0500 | 0.0625 | 0.0250 | 0.0500 | 0.0500 | 15,244 |
May 16, 2023 | 0.0500 | 0.0750 | 0.0500 | 0.0500 | 0.0500 | 3,197 |
May 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 560 |
May 12, 2023 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 11,330 |
May 11, 2023 | 0.0500 | 0.0500 | 0.0375 | 0.0375 | 0.0375 | 3,847 |
May 10, 2023 | 0.0500 | 0.0525 | 0.0500 | 0.0500 | 0.0500 | 12,757 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |