Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,115,737 |
May 22, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 946,651 |
May 21, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 780,680 |
May 20, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,821,111 |
May 17, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,944,515 |
May 16, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 824,348 |
May 15, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,156,863 |
May 14, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,274,980 |
May 13, 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,629,773 |
May 10, 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 6,797,201 |
May 09, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
May 08, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,229,627 |
May 07, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,460,545 |
May 06, 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 650,207 |
May 03, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 270,467 |
May 02, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 367,526 |
May 01, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,608,705 |
Apr 30, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,525,507 |
Apr 29, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 324,746 |
Apr 26, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,797,529 |
Apr 24, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 890,970 |
Apr 23, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 335,465 |
Apr 22, 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,714,426 |
Apr 19, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,085,027 |
Apr 18, 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 8,452,471 |
Apr 17, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,654,705 |
Apr 16, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,089,095 |
Apr 15, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 264,893 |
Apr 12, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,991,846 |
Apr 11, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 227,111 |
Apr 10, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 59,804 |
Apr 09, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 695,727 |
Apr 08, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 82,514 |
Apr 05, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 627,673 |
Apr 04, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,475,110 |
Apr 03, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 6,528,375 |
Apr 02, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,880,058 |
Mar 28, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,660,260 |
Mar 27, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,359,561 |
Mar 26, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,286,652 |
Mar 25, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,306,190 |
Mar 22, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 142,815 |
Mar 21, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 298,290 |
Mar 20, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,074,329 |
Mar 19, 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 101,114 |
Mar 18, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,099,199 |
Mar 15, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,132,477 |
Mar 14, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,923,464 |
Mar 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,062,331 |
Mar 12, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,569,620 |
Mar 11, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,502,783 |
Mar 08, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,068,923 |
Mar 07, 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 3,249,061 |
Mar 06, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,880,396 |
Mar 05, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,267,208 |
Mar 04, 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 19,112,864 |
Mar 01, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,758,117 |
Feb 29, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,867,386 |
Feb 28, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,156,908 |
Feb 27, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,661,177 |
Feb 26, 2024 | 0.0177 | 0.0177 | 0.0157 | 0.0157 | 0.0157 | 10,595,663 |
Feb 23, 2024 | 0.0157 | 0.0177 | 0.0157 | 0.0177 | 0.0177 | 21,293,845 |
Feb 22, 2024 | 0.0138 | 0.0157 | 0.0128 | 0.0148 | 0.0148 | 14,043,853 |
Feb 21, 2024 | 0.0128 | 0.0138 | 0.0128 | 0.0138 | 0.0138 | 687,535 |
Feb 20, 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 1,685,557 |
Feb 19, 2024 | 0.0138 | 0.0138 | 0.0128 | 0.0138 | 0.0138 | 1,821,052 |
Feb 16, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 617,845 |
Feb 15, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,748,529 |
Feb 14, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,096,614 |
Feb 13, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,334,281 |
Feb 12, 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 10,069,417 |
Feb 09, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 19,739,783 |
Feb 08, 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 14,248,095 |
Feb 07, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,038,259 |
Feb 06, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,119,654 |
Feb 05, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,668,942 |
Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 31, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,294,097 |
Jan 30, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 800,844 |
Jan 29, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 845,471 |
Jan 25, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,025,552 |
Jan 24, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 6,467,634 |
Jan 23, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 146,246 |
Jan 22, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 238,491 |
Jan 19, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,692,082 |
Jan 18, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,454,145 |
Jan 17, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 491,563 |
Jan 16, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 6,996,263 |
Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 575,000 |
Jan 12, 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 566,954 |
Jan 11, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,321,472 |
Jan 10, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 225,000 |
Jan 09, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 6,335,163 |
Jan 08, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 711,859 |
Jan 05, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 2,071,324 |
Jan 04, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,883,185 |
Jan 03, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 35,571 |
Jan 02, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,139,206 |
Dec 29, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,176,350 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |