Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0045 | 0.0053 | 0.0045 | 0.0050 | 0.0050 | 623,088 |
May 06, 2024 | 0.0110 | 0.0110 | 0.0045 | 0.0045 | 0.0045 | 801,496 |
May 03, 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 70,056 |
May 02, 2024 | 0.0054 | 0.0054 | 0.0045 | 0.0045 | 0.0045 | 439,791 |
May 01, 2024 | 0.0110 | 0.0110 | 0.0045 | 0.0046 | 0.0046 | 1,518,477 |
Apr 30, 2024 | 0.0058 | 0.0063 | 0.0058 | 0.0060 | 0.0060 | 150,213 |
Apr 29, 2024 | 0.0056 | 0.0066 | 0.0056 | 0.0056 | 0.0056 | 60,600 |
Apr 26, 2024 | 0.0056 | 0.0059 | 0.0056 | 0.0056 | 0.0056 | 28,600 |
Apr 25, 2024 | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 0.0056 | 35,000 |
Apr 24, 2024 | 0.0058 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 180,636 |
Apr 23, 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 173,545 |
Apr 22, 2024 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 0.0060 | 167,268 |
Apr 19, 2024 | 0.0060 | 0.0060 | 0.0056 | 0.0060 | 0.0060 | 48,550 |
Apr 18, 2024 | 0.0060 | 0.0060 | 0.0056 | 0.0058 | 0.0058 | 13,190 |
Apr 17, 2024 | 0.0062 | 0.0062 | 0.0056 | 0.0056 | 0.0056 | 126,500 |
Apr 16, 2024 | 0.0056 | 0.0062 | 0.0056 | 0.0062 | 0.0062 | 496,921 |
Apr 15, 2024 | 0.0042 | 0.0060 | 0.0042 | 0.0060 | 0.0060 | 27,102 |
Apr 12, 2024 | 0.0055 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 620,793 |
Apr 11, 2024 | 0.0022 | 0.0057 | 0.0022 | 0.0055 | 0.0055 | 147,855 |
Apr 10, 2024 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 0.0052 | 95,200 |
Apr 09, 2024 | 0.0047 | 0.0060 | 0.0047 | 0.0051 | 0.0051 | 2,283,902 |
Apr 08, 2024 | 0.0055 | 0.0061 | 0.0055 | 0.0060 | 0.0060 | 167,600 |
Apr 05, 2024 | 0.0055 | 0.0066 | 0.0055 | 0.0056 | 0.0056 | 1,618,232 |
Apr 04, 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 263,516 |
Apr 03, 2024 | 0.0064 | 0.0065 | 0.0064 | 0.0065 | 0.0065 | 52,031 |
Apr 02, 2024 | 0.0055 | 0.0068 | 0.0055 | 0.0055 | 0.0055 | 572,275 |
Apr 01, 2024 | 0.0067 | 0.0067 | 0.0050 | 0.0055 | 0.0055 | 377,740 |
Mar 28, 2024 | 0.0060 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 122,811 |
Mar 27, 2024 | 0.0054 | 0.0070 | 0.0054 | 0.0063 | 0.0063 | 148,582 |
Mar 26, 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0069 | 0.0069 | 272,798 |
Mar 25, 2024 | 0.0068 | 0.0071 | 0.0064 | 0.0069 | 0.0069 | 114,669 |
Mar 22, 2024 | 0.0062 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 463,272 |
Mar 21, 2024 | 0.0063 | 0.0068 | 0.0058 | 0.0062 | 0.0062 | 208,114 |
Mar 20, 2024 | 0.0050 | 0.0068 | 0.0050 | 0.0056 | 0.0056 | 429,950 |
Mar 19, 2024 | 0.0055 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 938,019 |
Mar 18, 2024 | 0.0050 | 0.0063 | 0.0049 | 0.0050 | 0.0050 | 1,592,014 |
Mar 15, 2024 | 0.0030 | 0.0050 | 0.0014 | 0.0047 | 0.0047 | 8,064,664 |
Mar 14, 2024 | 0.0081 | 0.0099 | 0.0076 | 0.0076 | 0.0076 | 708,282 |
Mar 13, 2024 | 0.0085 | 0.0091 | 0.0081 | 0.0085 | 0.0085 | 545,270 |
Mar 12, 2024 | 0.0087 | 0.0095 | 0.0087 | 0.0090 | 0.0090 | 297,183 |
Mar 11, 2024 | 0.0097 | 0.0097 | 0.0086 | 0.0093 | 0.0093 | 603,446 |
Mar 08, 2024 | 0.0095 | 0.0098 | 0.0095 | 0.0097 | 0.0097 | 173,884 |
Mar 07, 2024 | 0.0093 | 0.0099 | 0.0091 | 0.0091 | 0.0091 | 175,145 |
Mar 06, 2024 | 0.0098 | 0.0100 | 0.0093 | 0.0099 | 0.0099 | 399,695 |
Mar 05, 2024 | 0.0098 | 0.0101 | 0.0091 | 0.0101 | 0.0101 | 1,207,338 |
Mar 04, 2024 | 0.0097 | 0.0107 | 0.0097 | 0.0100 | 0.0100 | 411,532 |
Mar 01, 2024 | 0.0104 | 0.0104 | 0.0100 | 0.0101 | 0.0101 | 309,972 |
Feb 29, 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 60,050 |
Feb 28, 2024 | 0.0094 | 0.0110 | 0.0094 | 0.0102 | 0.0102 | 684,067 |
Feb 27, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0118 | 0.0118 | 87,604 |
Feb 26, 2024 | 0.0093 | 0.0120 | 0.0093 | 0.0106 | 0.0106 | 219,342 |
Feb 23, 2024 | 0.0130 | 0.0130 | 0.0094 | 0.0120 | 0.0120 | 380,991 |
Feb 22, 2024 | 0.0090 | 0.0114 | 0.0090 | 0.0105 | 0.0105 | 780,448 |
Feb 21, 2024 | 0.0094 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 2,442,589 |
Feb 20, 2024 | 0.0102 | 0.0119 | 0.0102 | 0.0104 | 0.0104 | 99,438 |
Feb 16, 2024 | 0.0120 | 0.0120 | 0.0102 | 0.0102 | 0.0102 | 526,051 |
Feb 15, 2024 | 0.0120 | 0.0130 | 0.0101 | 0.0108 | 0.0108 | 2,865,504 |
Feb 14, 2024 | 0.0123 | 0.0130 | 0.0122 | 0.0122 | 0.0122 | 1,005,240 |
Feb 13, 2024 | 0.0130 | 0.0130 | 0.0122 | 0.0130 | 0.0130 | 102,944 |
Feb 12, 2024 | 0.0135 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 159,177 |
Feb 09, 2024 | 0.0138 | 0.0138 | 0.0120 | 0.0130 | 0.0130 | 1,003,497 |
Feb 08, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0126 | 0.0126 | 225,730 |
Feb 07, 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0140 | 0.0140 | 2,302,069 |
Feb 06, 2024 | 0.0150 | 0.0190 | 0.0100 | 0.0120 | 0.0120 | 7,322,991 |
Feb 05, 2024 | 0.0107 | 0.0197 | 0.0107 | 0.0180 | 0.0180 | 1,872,135 |
Feb 02, 2024 | 0.0148 | 0.0185 | 0.0143 | 0.0160 | 0.0160 | 2,425,055 |
Feb 01, 2024 | 0.0115 | 0.0160 | 0.0115 | 0.0143 | 0.0143 | 1,238,991 |
Jan 31, 2024 | 0.0135 | 0.0148 | 0.0120 | 0.0145 | 0.0145 | 1,325,985 |
Jan 30, 2024 | 0.0133 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 240,317 |
Jan 29, 2024 | 0.0135 | 0.0135 | 0.0114 | 0.0121 | 0.0121 | 450,995 |
Jan 26, 2024 | 0.0128 | 0.0135 | 0.0116 | 0.0125 | 0.0125 | 803,516 |
Jan 25, 2024 | 0.0127 | 0.0128 | 0.0112 | 0.0125 | 0.0125 | 1,162,559 |
Jan 24, 2024 | 0.0116 | 0.0127 | 0.0116 | 0.0124 | 0.0124 | 50,524 |
Jan 23, 2024 | 0.0128 | 0.0128 | 0.0116 | 0.0127 | 0.0127 | 231,599 |
Jan 22, 2024 | 0.0112 | 0.0129 | 0.0112 | 0.0115 | 0.0115 | 322,952 |
Jan 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 328,358 |
Jan 18, 2024 | 0.0108 | 0.0125 | 0.0108 | 0.0125 | 0.0125 | 108,412 |
Jan 17, 2024 | 0.0112 | 0.0125 | 0.0112 | 0.0124 | 0.0124 | 293,723 |
Jan 16, 2024 | 0.0120 | 0.0121 | 0.0111 | 0.0121 | 0.0121 | 365,148 |
Jan 12, 2024 | 0.0118 | 0.0120 | 0.0109 | 0.0118 | 0.0118 | 858,687 |
Jan 11, 2024 | 0.0120 | 0.0121 | 0.0112 | 0.0118 | 0.0118 | 34,725 |
Jan 10, 2024 | 0.0120 | 0.0120 | 0.0111 | 0.0120 | 0.0120 | 364,017 |
Jan 09, 2024 | 0.0110 | 0.0122 | 0.0109 | 0.0121 | 0.0121 | 756,563 |
Jan 08, 2024 | 0.0110 | 0.0120 | 0.0108 | 0.0110 | 0.0110 | 820,892 |
Jan 05, 2024 | 0.0112 | 0.0124 | 0.0112 | 0.0123 | 0.0123 | 298,563 |
Jan 04, 2024 | 0.0126 | 0.0126 | 0.0111 | 0.0125 | 0.0125 | 95,450 |
Jan 03, 2024 | 0.0129 | 0.0129 | 0.0111 | 0.0126 | 0.0126 | 710,875 |
Jan 02, 2024 | 0.0129 | 0.0129 | 0.0118 | 0.0125 | 0.0125 | 405,780 |
Dec 29, 2023 | 0.0120 | 0.0135 | 0.0108 | 0.0129 | 0.0129 | 2,028,374 |
Dec 28, 2023 | 0.0107 | 0.0132 | 0.0107 | 0.0120 | 0.0120 | 718,373 |
Dec 27, 2023 | 0.0113 | 0.0117 | 0.0113 | 0.0117 | 0.0117 | 496,744 |
Dec 26, 2023 | 0.0104 | 0.0113 | 0.0104 | 0.0113 | 0.0113 | 775,687 |
Dec 22, 2023 | 0.0110 | 0.0113 | 0.0104 | 0.0106 | 0.0106 | 475,803 |
Dec 21, 2023 | 0.0100 | 0.0112 | 0.0100 | 0.0109 | 0.0109 | 295,190 |
Dec 20, 2023 | 0.0113 | 0.0113 | 0.0103 | 0.0112 | 0.0112 | 261,402 |
Dec 19, 2023 | 0.0106 | 0.0115 | 0.0102 | 0.0112 | 0.0112 | 611,505 |
Dec 18, 2023 | 0.0102 | 0.0120 | 0.0101 | 0.0101 | 0.0101 | 3,447,359 |
Dec 15, 2023 | 0.0108 | 0.0119 | 0.0102 | 0.0108 | 0.0108 | 248,072 |
Dec 14, 2023 | 0.0107 | 0.0115 | 0.0101 | 0.0105 | 0.0105 | 519,902 |
Dec 13, 2023 | 0.0104 | 0.0127 | 0.0104 | 0.0119 | 0.0119 | 700,717 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |