Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0083 | 0.0084 | 0.0003 | 0.0003 | 0.0003 | 58,670 |
Apr 29, 2024 | 0.0083 | 0.0084 | 0.0083 | 0.0084 | 0.0084 | 15,000 |
Apr 26, 2024 | 0.0006 | 0.0088 | 0.0006 | 0.0088 | 0.0088 | 15,000 |
Apr 25, 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
Apr 24, 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
Apr 23, 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
Apr 22, 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | - |
Apr 19, 2024 | 0.0003 | 0.0083 | 0.0003 | 0.0083 | 0.0083 | 13,712 |
Apr 18, 2024 | 0.0088 | 0.0089 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
Apr 17, 2024 | 0.0010 | 0.0080 | 0.0010 | 0.0080 | 0.0080 | 27,300 |
Apr 16, 2024 | 0.0004 | 0.0080 | 0.0003 | 0.0080 | 0.0080 | 393,000 |
Apr 15, 2024 | 0.0004 | 0.0085 | 0.0004 | 0.0085 | 0.0085 | 15,000 |
Apr 12, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
Apr 11, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
Apr 10, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | - |
Apr 09, 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 10,000 |
Apr 08, 2024 | 0.0004 | 0.0088 | 0.0004 | 0.0088 | 0.0088 | 6,836 |
Apr 05, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Apr 04, 2024 | 0.0030 | 0.0090 | 0.0030 | 0.0090 | 0.0090 | 10,000 |
Apr 03, 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
Apr 02, 2024 | 0.0010 | 0.0092 | 0.0010 | 0.0092 | 0.0092 | 24,445 |
Apr 01, 2024 | 0.0031 | 0.0094 | 0.0031 | 0.0094 | 0.0094 | 8,250 |
Mar 28, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Mar 27, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 5,000 |
Mar 26, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Mar 25, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Mar 22, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 5,000 |
Mar 21, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 20, 2024 | 0.0094 | 0.0095 | 0.0021 | 0.0095 | 0.0095 | 10,200 |
Mar 19, 2024 | 0.0055 | 0.0074 | 0.0055 | 0.0074 | 0.0074 | 14,000 |
Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 14, 2024 | 0.0011 | 0.0100 | 0.0003 | 0.0100 | 0.0100 | 564,063 |
Mar 13, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Mar 12, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Mar 11, 2024 | 0.0004 | 0.0120 | 0.0004 | 0.0120 | 0.0120 | 69,000 |
Mar 08, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
Mar 07, 2024 | 0.0004 | 0.0120 | 0.0004 | 0.0120 | 0.0120 | 5,100 |
Mar 06, 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 5,000 |
Mar 05, 2024 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 35,000 |
Mar 04, 2024 | 0.0002 | 0.0124 | 0.0002 | 0.0002 | 0.0002 | 120,300 |
Mar 01, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 29, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 28, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 27, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 26, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 23, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 22, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 21, 2024 | 0.0002 | 0.0124 | 0.0002 | 0.0124 | 0.0124 | 134,940 |
Feb 20, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 16, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 15, 2024 | 0.0011 | 0.0124 | 0.0011 | 0.0124 | 0.0124 | 1,600 |
Feb 14, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 13, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 12, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Feb 09, 2024 | 0.0022 | 0.0124 | 0.0022 | 0.0124 | 0.0124 | 6,558 |
Feb 08, 2024 | 0.0021 | 0.0100 | 0.0021 | 0.0100 | 0.0100 | 28,070 |
Feb 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 739 |
Feb 06, 2024 | 0.0124 | 0.0124 | 0.0100 | 0.0100 | 0.0100 | 88,660 |
Feb 05, 2024 | 0.0110 | 0.0130 | 0.0103 | 0.0113 | 0.0113 | 178,537 |
Feb 02, 2024 | 0.0150 | 0.0151 | 0.0110 | 0.0110 | 0.0110 | 517,830 |
Feb 01, 2024 | 0.0121 | 0.0129 | 0.0109 | 0.0121 | 0.0121 | 151,328 |
Jan 31, 2024 | 0.0125 | 0.0125 | 0.0104 | 0.0119 | 0.0119 | 386,116 |
Jan 30, 2024 | 0.0130 | 0.0130 | 0.0127 | 0.0127 | 0.0127 | 169,225 |
Jan 29, 2024 | 0.0130 | 0.0130 | 0.0124 | 0.0130 | 0.0130 | 106,144 |
Jan 26, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 537,492 |
Jan 25, 2024 | 0.0137 | 0.0137 | 0.0120 | 0.0129 | 0.0129 | 671,553 |
Jan 24, 2024 | 0.0154 | 0.0160 | 0.0126 | 0.0137 | 0.0137 | 1,734,085 |
Jan 23, 2024 | 0.0163 | 0.0164 | 0.0146 | 0.0157 | 0.0157 | 1,048,450 |
Jan 22, 2024 | 0.0174 | 0.0174 | 0.0163 | 0.0163 | 0.0163 | 25,850 |
Jan 19, 2024 | 0.0175 | 0.0175 | 0.0166 | 0.0166 | 0.0166 | 242,644 |
Jan 18, 2024 | 0.0172 | 0.0177 | 0.0162 | 0.0169 | 0.0169 | 185,984 |
Jan 17, 2024 | 0.0225 | 0.0239 | 0.0150 | 0.0164 | 0.0164 | 1,437,452 |
Jan 16, 2024 | 0.0280 | 0.0280 | 0.0239 | 0.0240 | 0.0240 | 360,304 |
Jan 12, 2024 | 0.0285 | 0.0350 | 0.0250 | 0.0288 | 0.0288 | 580,799 |
Jan 11, 2024 | 0.0265 | 0.0350 | 0.0265 | 0.0280 | 0.0280 | 389,872 |
Jan 10, 2024 | 0.0251 | 0.0295 | 0.0251 | 0.0273 | 0.0273 | 71,500 |
Jan 09, 2024 | 0.0243 | 0.0266 | 0.0221 | 0.0266 | 0.0266 | 218,829 |
Jan 08, 2024 | 0.0270 | 0.0291 | 0.0243 | 0.0243 | 0.0243 | 256,293 |
Jan 05, 2024 | 0.0249 | 0.0297 | 0.0210 | 0.0255 | 0.0255 | 891,411 |
Jan 04, 2024 | 0.0189 | 0.0290 | 0.0183 | 0.0227 | 0.0227 | 1,995,477 |
Jan 03, 2024 | 0.0194 | 0.0220 | 0.0162 | 0.0191 | 0.0191 | 423,020 |
Jan 02, 2024 | 0.0160 | 0.0250 | 0.0129 | 0.0175 | 0.0175 | 960,755 |
Dec 29, 2023 | 0.0131 | 0.0145 | 0.0125 | 0.0127 | 0.0127 | 171,380 |
Dec 28, 2023 | 0.0147 | 0.0160 | 0.0128 | 0.0128 | 0.0128 | 643,855 |
Dec 27, 2023 | 0.0148 | 0.0148 | 0.0137 | 0.0137 | 0.0137 | 51,901 |
Dec 26, 2023 | 0.0144 | 0.0144 | 0.0136 | 0.0144 | 0.0144 | 94,274 |
Dec 22, 2023 | 0.0144 | 0.0165 | 0.0144 | 0.0144 | 0.0144 | 142,725 |
Dec 21, 2023 | 0.0144 | 0.0148 | 0.0144 | 0.0144 | 0.0144 | 117,223 |
Dec 20, 2023 | 0.0145 | 0.0152 | 0.0144 | 0.0145 | 0.0145 | 360,524 |
Dec 19, 2023 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 0.0144 | 48,495 |
Dec 18, 2023 | 0.0165 | 0.0165 | 0.0141 | 0.0144 | 0.0144 | 197,452 |
Dec 15, 2023 | 0.0156 | 0.0165 | 0.0150 | 0.0165 | 0.0165 | 77,317 |
Dec 14, 2023 | 0.0155 | 0.0155 | 0.0151 | 0.0151 | 0.0151 | 61,006 |
Dec 13, 2023 | 0.0152 | 0.0159 | 0.0142 | 0.0142 | 0.0142 | 210,354 |
Dec 12, 2023 | 0.0169 | 0.0169 | 0.0152 | 0.0152 | 0.0152 | 12,031 |
Dec 11, 2023 | 0.0149 | 0.0170 | 0.0147 | 0.0160 | 0.0160 | 1,078,762 |
Dec 08, 2023 | 0.0148 | 0.0155 | 0.0145 | 0.0154 | 0.0154 | 112,600 |
Dec 07, 2023 | 0.0151 | 0.0166 | 0.0147 | 0.0147 | 0.0147 | 211,523 |
Dec 06, 2023 | 0.0166 | 0.0166 | 0.0154 | 0.0159 | 0.0159 | 688,703 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |