Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 285,141 |
May 09, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 177,547 |
May 08, 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 3,390,131 |
May 07, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 390,299 |
May 06, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 172,688 |
May 03, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,798,410 |
May 02, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,245,708 |
May 01, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 76,433 |
Apr 30, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 914,722 |
Apr 29, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,777,263 |
Apr 26, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,541 |
Apr 24, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,793,995 |
Apr 23, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,711,394 |
Apr 22, 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,315,731 |
Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,574,918 |
Apr 18, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,579,334 |
Apr 17, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,520,063 |
Apr 16, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,949,155 |
Apr 15, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,961,007 |
Apr 12, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 7,022,172 |
Apr 11, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 7,168,353 |
Apr 10, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,205,687 |
Apr 09, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 127,383 |
Apr 08, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,272,816 |
Apr 05, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 102,647 |
Apr 04, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 15,045 |
Apr 03, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 3,135,934 |
Apr 02, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,140,888 |
Mar 28, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 474,462 |
Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,084 |
Mar 26, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 41,666 |
Mar 25, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,758,489 |
Mar 22, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 321,929 |
Mar 21, 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 40,664 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 240,236 |
Mar 18, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,553,908 |
Mar 15, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 34,186 |
Mar 14, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 270,856 |
Mar 13, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 477,107 |
Mar 12, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 446,346 |
Mar 11, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 950,094 |
Mar 08, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 536,188 |
Mar 07, 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,396,113 |
Mar 06, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,506 |
Mar 05, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 375,805 |
Mar 04, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 276,838 |
Mar 01, 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,330,737 |
Feb 29, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,521,128 |
Feb 28, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 525,452 |
Feb 27, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 96,787 |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 632,383 |
Feb 22, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,180,885 |
Feb 21, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,302,497 |
Feb 20, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,521,384 |
Feb 19, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 356,526 |
Feb 16, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 483,749 |
Feb 15, 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 997,413 |
Feb 14, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,278,184 |
Feb 13, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,698,239 |
Feb 12, 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 5,351,340 |
Feb 09, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 3,592,987 |
Feb 08, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,313,063 |
Feb 07, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 88,549 |
Feb 06, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 185,399 |
Feb 05, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 527,551 |
Feb 02, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 767,470 |
Feb 01, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,829,174 |
Jan 31, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,202,962 |
Jan 30, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,188,895 |
Jan 29, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 637,140 |
Jan 25, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 788,861 |
Jan 24, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 881,505 |
Jan 23, 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 636,016 |
Jan 22, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 78,661,130 |
Jan 19, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 52,375 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,160,963 |
Jan 16, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,900,287 |
Jan 15, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,138,333 |
Jan 12, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,089,583 |
Jan 11, 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 5,023,446 |
Jan 10, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 209,365 |
Jan 09, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,489,859 |
Jan 08, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 6,170,953 |
Jan 05, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 6,091,689 |
Jan 04, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,678,352 |
Jan 03, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,136,365 |
Jan 02, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,024,590 |
Dec 29, 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 3,553,291 |
Dec 28, 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,206,916 |
Dec 27, 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,183,332 |
Dec 22, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 543,267 |
Dec 21, 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 303,590 |
Dec 20, 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 435,298 |
Dec 19, 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 2,596,304 |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 275,491 |
Dec 14, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |