Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0087 | 0.0087 | 0.0074 | 0.0080 | 0.0080 | 1,060,093 |
Apr 17, 2024 | 0.0097 | 0.0097 | 0.0090 | 0.0091 | 0.0091 | 121,128 |
Apr 16, 2024 | 0.0095 | 0.0097 | 0.0078 | 0.0081 | 0.0081 | 630,854 |
Apr 15, 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0100 | 0.0100 | 326,410 |
Apr 12, 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0103 | 0.0103 | 847,761 |
Apr 11, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 700,120 |
Apr 10, 2024 | 0.0110 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 633,312 |
Apr 09, 2024 | 0.0135 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 215,747 |
Apr 08, 2024 | 0.0110 | 0.0141 | 0.0100 | 0.0135 | 0.0135 | 884,988 |
Apr 05, 2024 | 0.0125 | 0.0130 | 0.0101 | 0.0102 | 0.0102 | 873,045 |
Apr 04, 2024 | 0.0125 | 0.0155 | 0.0110 | 0.0110 | 0.0110 | 1,483,600 |
Apr 03, 2024 | 0.0100 | 0.0145 | 0.0100 | 0.0125 | 0.0125 | 87,396 |
Apr 02, 2024 | 0.0150 | 0.0180 | 0.0116 | 0.0116 | 0.0116 | 1,279,312 |
Apr 01, 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0116 | 0.0116 | 1,296,998 |
Mar 28, 2024 | 0.0099 | 0.0100 | 0.0081 | 0.0100 | 0.0100 | 929,619 |
Mar 27, 2024 | 0.0101 | 0.0101 | 0.0081 | 0.0081 | 0.0081 | 323,638 |
Mar 26, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
Mar 25, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 40,502 |
Mar 22, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 105,805 |
Mar 21, 2024 | 0.0110 | 0.0115 | 0.0104 | 0.0110 | 0.0110 | 1,179,680 |
Mar 20, 2024 | 0.0106 | 0.0115 | 0.0101 | 0.0101 | 0.0101 | 37,032 |
Mar 19, 2024 | 0.0103 | 0.0115 | 0.0103 | 0.0115 | 0.0115 | 22,037 |
Mar 18, 2024 | 0.0105 | 0.0120 | 0.0104 | 0.0120 | 0.0120 | 159,600 |
Mar 15, 2024 | 0.0120 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 28,851 |
Mar 14, 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0140 | 0.0140 | 589,067 |
Mar 13, 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 2,231,799 |
Mar 12, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Mar 11, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 60,000 |
Mar 08, 2024 | 0.0125 | 0.0135 | 0.0125 | 0.0135 | 0.0135 | 142,502 |
Mar 07, 2024 | 0.0133 | 0.0135 | 0.0127 | 0.0127 | 0.0127 | 50,005 |
Mar 06, 2024 | 0.0154 | 0.0160 | 0.0100 | 0.0135 | 0.0135 | 2,058,581 |
Mar 05, 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0163 | 0.0163 | 189,595 |
Mar 04, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Mar 01, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 29, 2024 | 0.0261 | 0.0261 | 0.0180 | 0.0206 | 0.0206 | 118,500 |
Feb 28, 2024 | 0.0200 | 0.0250 | 0.0170 | 0.0170 | 0.0170 | 171,515 |
Feb 27, 2024 | 0.0146 | 0.0250 | 0.0146 | 0.0250 | 0.0250 | 82,550 |
Feb 26, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Feb 23, 2024 | 0.0145 | 0.0213 | 0.0145 | 0.0212 | 0.0212 | 38,770 |
Feb 22, 2024 | 0.0176 | 0.0200 | 0.0143 | 0.0200 | 0.0200 | 87,202 |
Feb 21, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 20, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 16, 2024 | 0.0250 | 0.0280 | 0.0209 | 0.0260 | 0.0260 | 166,976 |
Feb 15, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
Feb 14, 2024 | 0.0195 | 0.0235 | 0.0195 | 0.0235 | 0.0235 | 75,500 |
Feb 13, 2024 | 0.0205 | 0.0240 | 0.0195 | 0.0240 | 0.0240 | 180,047 |
Feb 12, 2024 | 0.0253 | 0.0253 | 0.0243 | 0.0243 | 0.0243 | 2,214 |
Feb 09, 2024 | 0.0246 | 0.0330 | 0.0223 | 0.0259 | 0.0259 | 303,711 |
Feb 08, 2024 | 0.0245 | 0.0246 | 0.0176 | 0.0246 | 0.0246 | 61,035 |
Feb 07, 2024 | 0.0246 | 0.0246 | 0.0210 | 0.0210 | 0.0210 | 11,801 |
Feb 06, 2024 | 0.0231 | 0.0231 | 0.0175 | 0.0176 | 0.0176 | 28,502 |
Feb 05, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 4,992 |
Feb 02, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
Feb 01, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 5,000 |
Jan 31, 2024 | 0.0248 | 0.0248 | 0.0191 | 0.0208 | 0.0208 | 105,102 |
Jan 30, 2024 | 0.0250 | 0.0250 | 0.0170 | 0.0246 | 0.0246 | 159,862 |
Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,005 |
Jan 26, 2024 | 0.0225 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 29,479 |
Jan 25, 2024 | 0.0189 | 0.0300 | 0.0189 | 0.0225 | 0.0225 | 674,935 |
Jan 24, 2024 | 0.0178 | 0.0470 | 0.0135 | 0.0189 | 0.0189 | 893,693 |
Jan 23, 2024 | 0.0185 | 0.0185 | 0.0150 | 0.0164 | 0.0164 | 280,349 |
Jan 22, 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0190 | 0.0190 | 108,815 |
Jan 19, 2024 | 0.0190 | 0.0250 | 0.0187 | 0.0218 | 0.0218 | 875,198 |
Jan 18, 2024 | 0.0183 | 0.0190 | 0.0157 | 0.0179 | 0.0179 | 254,285 |
Jan 17, 2024 | 0.0178 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 664,092 |
Jan 16, 2024 | 0.0205 | 0.0210 | 0.0157 | 0.0163 | 0.0163 | 1,016,158 |
Jan 12, 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0211 | 0.0211 | 122,288 |
Jan 11, 2024 | 0.0205 | 0.0250 | 0.0205 | 0.0240 | 0.0240 | 611,873 |
Jan 10, 2024 | 0.0203 | 0.0250 | 0.0203 | 0.0250 | 0.0250 | 508,839 |
Jan 09, 2024 | 0.0223 | 0.0240 | 0.0205 | 0.0205 | 0.0205 | 281,703 |
Jan 08, 2024 | 0.0255 | 0.0255 | 0.0205 | 0.0227 | 0.0227 | 584,504 |
Jan 05, 2024 | 0.0235 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 440,057 |
Jan 04, 2024 | 0.0271 | 0.0320 | 0.0240 | 0.0270 | 0.0270 | 698,199 |
Jan 03, 2024 | 0.0280 | 0.0320 | 0.0275 | 0.0305 | 0.0305 | 711,951 |
Jan 02, 2024 | 0.0360 | 0.0485 | 0.0200 | 0.0280 | 0.0280 | 2,098,419 |
Dec 29, 2023 | 0.0195 | 0.0230 | 0.0191 | 0.0201 | 0.0201 | 277,034 |
Dec 28, 2023 | 0.0216 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | 59,024 |
Dec 27, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 66,581 |
Dec 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 241,181 |
Dec 22, 2023 | 0.0292 | 0.0300 | 0.0166 | 0.0220 | 0.0220 | 689,677 |
Dec 21, 2023 | 0.0235 | 0.0540 | 0.0220 | 0.0350 | 0.0350 | 1,043,850 |
Dec 20, 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 600 |
Dec 19, 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 263 |
Dec 18, 2023 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 76,435 |
Dec 15, 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 73,144 |
Dec 14, 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0260 | 0.0260 | 4,646 |
Dec 13, 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 28,207 |
Dec 12, 2023 | 0.0248 | 0.0300 | 0.0248 | 0.0300 | 0.0300 | 53,112 |
Dec 11, 2023 | 0.0240 | 0.0300 | 0.0228 | 0.0300 | 0.0300 | 55,360 |
Dec 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,004 |
Dec 07, 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 100,004 |
Dec 06, 2023 | 0.0235 | 0.0300 | 0.0230 | 0.0275 | 0.0275 | 43,721 |
Dec 05, 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 10,017 |
Dec 04, 2023 | 0.0250 | 0.0300 | 0.0245 | 0.0300 | 0.0300 | 180,549 |
Dec 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,502 |
Nov 30, 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 2,058 |
Nov 29, 2023 | 0.0260 | 0.0275 | 0.0260 | 0.0275 | 0.0275 | 4,286 |
Nov 28, 2023 | 0.0270 | 0.0308 | 0.0260 | 0.0270 | 0.0270 | 503,305 |
Nov 27, 2023 | 0.0318 | 0.0318 | 0.0280 | 0.0280 | 0.0280 | 121,017 |
Nov 24, 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |