Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,251 |
May 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,186 |
May 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 39,075 |
May 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 43,606 |
May 06, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 429,333 |
May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 130,000 |
May 02, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 756,127 |
May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 30, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,036 |
Apr 25, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 24,463 |
Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,004 |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 96,667 |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,000 |
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,128 |
Apr 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,834 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 196,000 |
Apr 11, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
Apr 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 256,000 |
Apr 09, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 51,665 |
Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,473 |
Apr 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 70,000 |
Apr 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 285,334 |
Apr 03, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 164,000 |
Apr 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
Apr 01, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 534,000 |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 423,266 |
Mar 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,500 |
Mar 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 345,300 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 257,000 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,500 |
Mar 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 75,627 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 479,280 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 249,004 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 243,000 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 271,360 |
Mar 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,065,000 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 67,100 |
Mar 12, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 65,570 |
Mar 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 32,000 |
Mar 08, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 894,500 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Mar 06, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 270,000 |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 88,500 |
Mar 04, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 560,295 |
Mar 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
Feb 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
Feb 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 373,852 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,550 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 48,000 |
Feb 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 589,000 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 128,000 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 145,924 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 435,305 |
Feb 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 15,250 |
Feb 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 99,600 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 117,000 |
Feb 12, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 61,903 |
Feb 09, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 97,300 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 21,242 |
Feb 06, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 130,000 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 30,500 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 61,160 |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,200 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,700 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,438 |
Jan 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 34,040 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 122,503 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 42,690 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 176,100 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,500 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,400 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 105,118 |
Jan 16, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 306,950 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,599 |
Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 294,000 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 181,000 |
Jan 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,000 |
Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Jan 02, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 74,154 |
Dec 29, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,000 |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,300 |
Dec 22, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 161,950 |
Dec 21, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 170,000 |
Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 206,621 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 347,410 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |