Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,751 |
May 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,656 |
Apr 30, 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 20,425 |
Apr 29, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 194,405 |
Apr 26, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 50,149 |
Apr 24, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 300,000 |
Apr 23, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 365,369 |
Apr 22, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 8,474 |
Apr 19, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 413,700 |
Apr 18, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 94,942 |
Apr 17, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 204,468 |
Apr 16, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 398,587 |
Apr 15, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 170,179 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 11, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 143,051 |
Apr 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 09, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 125,417 |
Apr 08, 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0320 | 0.0320 | 190,749 |
Apr 05, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 378,313 |
Apr 04, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 151,000 |
Apr 02, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 287,041 |
Mar 28, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 4,761 |
Mar 27, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 463,191 |
Mar 26, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 190,612 |
Mar 25, 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 106,771 |
Mar 22, 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 201,664 |
Mar 21, 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 498,735 |
Mar 20, 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 931,543 |
Mar 19, 2024 | 0.0300 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 2,155,361 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 02, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 230,092 |
Feb 01, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 153,522 |
Jan 31, 2024 | 0.0470 | 0.0470 | 0.0445 | 0.0450 | 0.0450 | 441,437 |
Jan 30, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 384,066 |
Jan 29, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 120,800 |
Jan 25, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 53,237 |
Jan 24, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
Jan 23, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 70,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 346,668 |
Jan 19, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 166,223 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,953 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 275,190 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 578,437 |
Jan 15, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 98,474 |
Jan 12, 2024 | 0.0630 | 0.0630 | 0.0550 | 0.0600 | 0.0600 | 449,253 |
Jan 11, 2024 | 0.0491 | 0.0550 | 0.0491 | 0.0550 | 0.0550 | 599,312 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0508 | 0.0508 | 0.0508 | 265,140 |
Jan 09, 2024 | 0.0474 | 0.0482 | 0.0474 | 0.0474 | 0.0474 | 119,018 |
Jan 08, 2024 | 0.0533 | 0.0533 | 0.0474 | 0.0474 | 0.0474 | 162,608 |
Jan 05, 2024 | 0.0567 | 0.0575 | 0.0550 | 0.0550 | 0.0550 | 361,540 |
Jan 04, 2024 | 0.0499 | 0.0550 | 0.0474 | 0.0542 | 0.0542 | 319,343 |
Jan 03, 2024 | 0.0516 | 0.0516 | 0.0465 | 0.0465 | 0.0465 | 81,580 |
Jan 02, 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
Dec 29, 2023 | 0.0567 | 0.0567 | 0.0533 | 0.0533 | 0.0533 | 152,198 |
Dec 28, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 47,272 |
Dec 27, 2023 | 0.0567 | 0.0567 | 0.0499 | 0.0525 | 0.0525 | 270,695 |
Dec 22, 2023 | 0.0508 | 0.0575 | 0.0508 | 0.0575 | 0.0575 | 242,981 |
Dec 21, 2023 | 0.0575 | 0.0575 | 0.0558 | 0.0558 | 0.0558 | 15,304 |
Dec 20, 2023 | 0.0550 | 0.0584 | 0.0550 | 0.0584 | 0.0584 | 59,090 |
Dec 19, 2023 | 0.0592 | 0.0592 | 0.0550 | 0.0550 | 0.0550 | 45,204 |
Dec 18, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Dec 15, 2023 | 0.0626 | 0.0626 | 0.0592 | 0.0592 | 0.0592 | 321,311 |
Dec 14, 2023 | 0.0635 | 0.0635 | 0.0626 | 0.0635 | 0.0635 | 341,524 |
Dec 13, 2023 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 59,090 |
Dec 12, 2023 | 0.0601 | 0.0635 | 0.0601 | 0.0635 | 0.0635 | 695,568 |
Dec 11, 2023 | 0.0762 | 0.0787 | 0.0592 | 0.0592 | 0.0592 | 1,076,132 |
Dec 08, 2023 | 0.0753 | 0.0762 | 0.0753 | 0.0762 | 0.0762 | 67,670 |
Dec 07, 2023 | 0.0762 | 0.0762 | 0.0745 | 0.0745 | 0.0745 | 145,220 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |