Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,151,177 |
May 20, 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 673,352 |
May 17, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 133,153 |
May 16, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 299,166 |
May 15, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 534,136 |
May 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
May 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133,259 |
May 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 07, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 838,661 |
May 06, 2024 | 0.0130 | 0.0200 | 0.0130 | 0.0170 | 0.0170 | 907,590 |
May 03, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
May 02, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 350,000 |
May 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 666,600 |
Apr 29, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 26, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 39,000 |
Apr 24, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 309,500 |
Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 372,361 |
Apr 18, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 17,389 |
Apr 17, 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 665,365 |
Apr 16, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 15, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
Apr 12, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 281,358 |
Apr 11, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Apr 10, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Apr 09, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
Apr 08, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 325,000 |
Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,000 |
Apr 04, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 03, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 02, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 409,004 |
Mar 28, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 241,842 |
Mar 27, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 190,000 |
Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,993 |
Mar 25, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 91,684 |
Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,377 |
Mar 21, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 36,534 |
Mar 20, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,170 |
Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50 |
Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 13, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 313,587 |
Mar 12, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 29,080 |
Mar 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,000 |
Mar 08, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 217,068 |
Mar 07, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Mar 06, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Mar 05, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,632 |
Mar 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 01, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 20,600 |
Feb 29, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 28, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 27, 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 262,858 |
Feb 26, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 169,299 |
Feb 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 57,778 |
Feb 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 142,222 |
Feb 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,333 |
Feb 14, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 33,077 |
Feb 13, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 72,128 |
Feb 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,000 |
Feb 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,272 |
Feb 05, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 56,702 |
Feb 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,142 |
Feb 01, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 34,823 |
Jan 31, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 467,341 |
Jan 30, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 102,206 |
Jan 29, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 891 |
Jan 25, 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 47,900 |
Jan 24, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Jan 23, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Jan 22, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 4,558 |
Jan 19, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Jan 18, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 63,392 |
Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,803 |
Jan 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 12, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 11, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,599 |
Jan 09, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,300 |
Jan 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,385 |
Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |