Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 280 |
May 08, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
May 07, 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
May 06, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
May 03, 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
May 02, 2024 | 0.0162 | 0.0189 | 0.0162 | 0.0189 | 0.0189 | - |
Apr 30, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Apr 29, 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
Apr 26, 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
Apr 25, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Apr 24, 2024 | 0.0243 | 0.0243 | 0.0189 | 0.0189 | 0.0189 | - |
Apr 23, 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
Apr 22, 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
Apr 19, 2024 | 0.0085 | 0.0130 | 0.0085 | 0.0130 | 0.0130 | 280 |
Apr 18, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
Apr 17, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Apr 16, 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
Apr 15, 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
Apr 12, 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
Apr 11, 2024 | 0.0128 | 0.0254 | 0.0128 | 0.0254 | 0.0254 | 25,000 |
Apr 10, 2024 | 0.0118 | 0.0143 | 0.0118 | 0.0143 | 0.0143 | 5,000 |
Apr 09, 2024 | 0.0184 | 0.0184 | 0.0153 | 0.0153 | 0.0153 | - |
Apr 08, 2024 | 0.0185 | 0.0185 | 0.0154 | 0.0154 | 0.0154 | - |
Apr 05, 2024 | 0.0177 | 0.0269 | 0.0177 | 0.0269 | 0.0269 | 11,000 |
Apr 04, 2024 | 0.0196 | 0.0196 | 0.0155 | 0.0155 | 0.0155 | - |
Apr 03, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Apr 02, 2024 | 0.0191 | 0.0191 | 0.0190 | 0.0190 | 0.0190 | 1,408 |
Mar 28, 2024 | 0.0161 | 0.0190 | 0.0161 | 0.0190 | 0.0190 | - |
Mar 27, 2024 | 0.0161 | 0.0288 | 0.0161 | 0.0288 | 0.0288 | 11,000 |
Mar 26, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Mar 25, 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
Mar 22, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Mar 21, 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
Mar 20, 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 19, 2024 | 0.0176 | 0.0184 | 0.0176 | 0.0184 | 0.0184 | - |
Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 15, 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Mar 14, 2024 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
Mar 13, 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
Mar 12, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
Mar 11, 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Mar 08, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
Mar 07, 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
Mar 06, 2024 | 0.0229 | 0.0229 | 0.0221 | 0.0221 | 0.0221 | - |
Mar 05, 2024 | 0.0210 | 0.0370 | 0.0210 | 0.0370 | 0.0370 | 20,000 |
Mar 04, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 4,000 |
Mar 01, 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
Feb 29, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
Feb 28, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Feb 27, 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | - |
Feb 26, 2024 | 0.0213 | 0.0213 | 0.0212 | 0.0212 | 0.0212 | - |
Feb 23, 2024 | 0.0247 | 0.0247 | 0.0225 | 0.0225 | 0.0225 | - |
Feb 22, 2024 | 0.0254 | 0.0330 | 0.0254 | 0.0300 | 0.0300 | 131,250 |
Feb 21, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Feb 20, 2024 | 0.0304 | 0.0304 | 0.0257 | 0.0257 | 0.0257 | - |
Feb 19, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Feb 16, 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Feb 15, 2024 | 0.0270 | 0.0331 | 0.0270 | 0.0331 | 0.0331 | 100 |
Feb 14, 2024 | 0.0255 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | - |
Feb 13, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 12, 2024 | 0.0330 | 0.0400 | 0.0260 | 0.0260 | 0.0260 | 25,000 |
Feb 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 06, 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
Feb 05, 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
Feb 02, 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
Feb 01, 2024 | 0.0284 | 0.0420 | 0.0284 | 0.0420 | 0.0420 | 10,000 |
Jan 31, 2024 | 0.0284 | 0.0444 | 0.0284 | 0.0444 | 0.0444 | 1,000 |
Jan 30, 2024 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | - |
Jan 29, 2024 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | - |
Jan 26, 2024 | 0.0308 | 0.0426 | 0.0308 | 0.0426 | 0.0426 | 8,000 |
Jan 25, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 24, 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
Jan 23, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 22, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 19, 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
Jan 18, 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 10,000 |
Jan 17, 2024 | 0.0341 | 0.0400 | 0.0341 | 0.0400 | 0.0400 | 10,000 |
Jan 16, 2024 | 0.0359 | 0.0420 | 0.0359 | 0.0420 | 0.0420 | 11,000 |
Jan 15, 2024 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Jan 12, 2024 | 0.0359 | 0.0359 | 0.0325 | 0.0325 | 0.0325 | - |
Jan 11, 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
Jan 10, 2024 | 0.0360 | 0.0360 | 0.0359 | 0.0359 | 0.0359 | - |
Jan 09, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Jan 08, 2024 | 0.0355 | 0.0359 | 0.0355 | 0.0359 | 0.0359 | - |
Jan 05, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jan 04, 2024 | 0.0381 | 0.0495 | 0.0381 | 0.0495 | 0.0495 | 20,000 |
Jan 03, 2024 | 0.0366 | 0.0381 | 0.0366 | 0.0381 | 0.0381 | - |
Jan 02, 2024 | 0.0655 | 0.0655 | 0.0385 | 0.0385 | 0.0385 | 8,000 |
Dec 29, 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Dec 28, 2023 | 0.0336 | 0.0410 | 0.0336 | 0.0410 | 0.0410 | 1,500 |
Dec 27, 2023 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Dec 22, 2023 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
Dec 21, 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Dec 20, 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Dec 19, 2023 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
Dec 18, 2023 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
Dec 15, 2023 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Dec 14, 2023 | 0.0354 | 0.0400 | 0.0354 | 0.0357 | 0.0357 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |