Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0054 | 0.0054 | 0.0050 | 0.0050 | 0.0050 | 169,031 |
Apr 23, 2024 | 0.0054 | 0.0055 | 0.0051 | 0.0055 | 0.0055 | 37,850 |
Apr 22, 2024 | 0.0058 | 0.0061 | 0.0056 | 0.0061 | 0.0061 | 47,050 |
Apr 19, 2024 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 126,203 |
Apr 18, 2024 | 0.0056 | 0.0059 | 0.0050 | 0.0059 | 0.0059 | 352,065 |
Apr 17, 2024 | 0.0056 | 0.0062 | 0.0055 | 0.0058 | 0.0058 | 100,977 |
Apr 16, 2024 | 0.0051 | 0.0064 | 0.0050 | 0.0055 | 0.0055 | 481,050 |
Apr 15, 2024 | 0.0058 | 0.0064 | 0.0055 | 0.0055 | 0.0055 | 271,601 |
Apr 12, 2024 | 0.0053 | 0.0064 | 0.0050 | 0.0059 | 0.0059 | 253,750 |
Apr 11, 2024 | 0.0064 | 0.0064 | 0.0050 | 0.0064 | 0.0064 | 820,890 |
Apr 10, 2024 | 0.0056 | 0.0065 | 0.0056 | 0.0064 | 0.0064 | 134,700 |
Apr 09, 2024 | 0.0067 | 0.0067 | 0.0059 | 0.0066 | 0.0066 | 55,000 |
Apr 08, 2024 | 0.0057 | 0.0068 | 0.0057 | 0.0068 | 0.0068 | 56,850 |
Apr 05, 2024 | 0.0068 | 0.0072 | 0.0058 | 0.0058 | 0.0058 | 134,031 |
Apr 04, 2024 | 0.0057 | 0.0074 | 0.0056 | 0.0073 | 0.0073 | 169,543 |
Apr 03, 2024 | 0.0057 | 0.0058 | 0.0057 | 0.0057 | 0.0057 | 36,419 |
Apr 02, 2024 | 0.0055 | 0.0058 | 0.0055 | 0.0057 | 0.0057 | 153,000 |
Apr 01, 2024 | 0.0062 | 0.0072 | 0.0053 | 0.0055 | 0.0055 | 382,781 |
Mar 28, 2024 | 0.0060 | 0.0072 | 0.0060 | 0.0071 | 0.0071 | 704,884 |
Mar 27, 2024 | 0.0062 | 0.0069 | 0.0058 | 0.0068 | 0.0068 | 349,100 |
Mar 26, 2024 | 0.0055 | 0.0060 | 0.0053 | 0.0060 | 0.0060 | 231,181 |
Mar 25, 2024 | 0.0062 | 0.0062 | 0.0058 | 0.0062 | 0.0062 | 71,000 |
Mar 22, 2024 | 0.0054 | 0.0061 | 0.0054 | 0.0061 | 0.0061 | 28,229 |
Mar 21, 2024 | 0.0057 | 0.0062 | 0.0057 | 0.0060 | 0.0060 | 33,000 |
Mar 20, 2024 | 0.0058 | 0.0061 | 0.0058 | 0.0061 | 0.0061 | 34,135 |
Mar 19, 2024 | 0.0061 | 0.0064 | 0.0050 | 0.0054 | 0.0054 | 157,096 |
Mar 18, 2024 | 0.0064 | 0.0064 | 0.0061 | 0.0061 | 0.0061 | 61,000 |
Mar 15, 2024 | 0.0062 | 0.0066 | 0.0061 | 0.0062 | 0.0062 | 151,406 |
Mar 14, 2024 | 0.0060 | 0.0061 | 0.0060 | 0.0061 | 0.0061 | 51,150 |
Mar 13, 2024 | 0.0061 | 0.0061 | 0.0060 | 0.0060 | 0.0060 | 41,402 |
Mar 12, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 84,850 |
Mar 11, 2024 | 0.0064 | 0.0069 | 0.0064 | 0.0069 | 0.0069 | 94,810 |
Mar 08, 2024 | 0.0064 | 0.0066 | 0.0064 | 0.0066 | 0.0066 | 51,931 |
Mar 07, 2024 | 0.0065 | 0.0065 | 0.0064 | 0.0065 | 0.0065 | 52,996 |
Mar 06, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 546,715 |
Mar 05, 2024 | 0.0051 | 0.0064 | 0.0051 | 0.0055 | 0.0055 | 59,811 |
Mar 04, 2024 | 0.0078 | 0.0078 | 0.0050 | 0.0064 | 0.0064 | 153,833 |
Mar 01, 2024 | 0.0070 | 0.0071 | 0.0069 | 0.0071 | 0.0071 | 43,495 |
Feb 29, 2024 | 0.0084 | 0.0084 | 0.0062 | 0.0078 | 0.0078 | 158,696 |
Feb 28, 2024 | 0.0069 | 0.0078 | 0.0060 | 0.0078 | 0.0078 | 68,788 |
Feb 27, 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0065 | 0.0065 | 80,597 |
Feb 26, 2024 | 0.0061 | 0.0071 | 0.0061 | 0.0065 | 0.0065 | 91,868 |
Feb 23, 2024 | 0.0054 | 0.0063 | 0.0054 | 0.0062 | 0.0062 | 50,575 |
Feb 22, 2024 | 0.0047 | 0.0063 | 0.0046 | 0.0063 | 0.0063 | 580,298 |
Feb 21, 2024 | 0.0048 | 0.0063 | 0.0045 | 0.0063 | 0.0063 | 180,121 |
Feb 20, 2024 | 0.0060 | 0.0082 | 0.0026 | 0.0061 | 0.0061 | 696,958 |
Feb 16, 2024 | 0.0059 | 0.0075 | 0.0053 | 0.0074 | 0.0074 | 883,899 |
Feb 15, 2024 | 0.0053 | 0.0056 | 0.0053 | 0.0055 | 0.0055 | 211,085 |
Feb 14, 2024 | 0.0059 | 0.0059 | 0.0054 | 0.0058 | 0.0058 | 72,785 |
Feb 13, 2024 | 0.0059 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 89,000 |
Feb 12, 2024 | 0.0055 | 0.0058 | 0.0055 | 0.0056 | 0.0056 | 216,115 |
Feb 09, 2024 | 0.0055 | 0.0057 | 0.0055 | 0.0057 | 0.0057 | 39,179 |
Feb 08, 2024 | 0.0059 | 0.0059 | 0.0055 | 0.0058 | 0.0058 | 32,634 |
Feb 07, 2024 | 0.0057 | 0.0065 | 0.0056 | 0.0057 | 0.0057 | 371,896 |
Feb 06, 2024 | 0.0064 | 0.0064 | 0.0059 | 0.0060 | 0.0060 | 268,749 |
Feb 05, 2024 | 0.0063 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 343,682 |
Feb 02, 2024 | 0.0055 | 0.0063 | 0.0055 | 0.0063 | 0.0063 | 54,714 |
Feb 01, 2024 | 0.0070 | 0.0070 | 0.0056 | 0.0060 | 0.0060 | 618,243 |
Jan 31, 2024 | 0.0057 | 0.0070 | 0.0056 | 0.0065 | 0.0065 | 514,285 |
Jan 30, 2024 | 0.0070 | 0.0070 | 0.0068 | 0.0070 | 0.0070 | 116,424 |
Jan 29, 2024 | 0.0060 | 0.0068 | 0.0058 | 0.0068 | 0.0068 | 101,277 |
Jan 26, 2024 | 0.0060 | 0.0069 | 0.0060 | 0.0063 | 0.0063 | 114,690 |
Jan 25, 2024 | 0.0059 | 0.0065 | 0.0055 | 0.0063 | 0.0063 | 230,329 |
Jan 24, 2024 | 0.0065 | 0.0065 | 0.0059 | 0.0065 | 0.0065 | 35,782 |
Jan 23, 2024 | 0.0062 | 0.0064 | 0.0062 | 0.0064 | 0.0064 | 49,500 |
Jan 22, 2024 | 0.0060 | 0.0066 | 0.0055 | 0.0059 | 0.0059 | 257,466 |
Jan 19, 2024 | 0.0061 | 0.0066 | 0.0060 | 0.0066 | 0.0066 | 462,091 |
Jan 18, 2024 | 0.0069 | 0.0069 | 0.0062 | 0.0067 | 0.0067 | 229,200 |
Jan 17, 2024 | 0.0062 | 0.0069 | 0.0062 | 0.0069 | 0.0069 | 411,250 |
Jan 16, 2024 | 0.0060 | 0.0071 | 0.0060 | 0.0070 | 0.0070 | 1,009,844 |
Jan 12, 2024 | 0.0079 | 0.0079 | 0.0066 | 0.0072 | 0.0072 | 44,885 |
Jan 11, 2024 | 0.0077 | 0.0079 | 0.0073 | 0.0075 | 0.0075 | 143,298 |
Jan 10, 2024 | 0.0073 | 0.0080 | 0.0056 | 0.0067 | 0.0067 | 351,185 |
Jan 09, 2024 | 0.0081 | 0.0085 | 0.0079 | 0.0079 | 0.0079 | 34,659 |
Jan 08, 2024 | 0.0081 | 0.0086 | 0.0081 | 0.0081 | 0.0081 | 20,301 |
Jan 05, 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0077 | 0.0077 | 39,011 |
Jan 04, 2024 | 0.0070 | 0.0077 | 0.0070 | 0.0074 | 0.0074 | 243,949 |
Jan 03, 2024 | 0.0070 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 31,675 |
Jan 02, 2024 | 0.0068 | 0.0071 | 0.0061 | 0.0071 | 0.0071 | 263,306 |
Dec 29, 2023 | 0.0065 | 0.0066 | 0.0062 | 0.0066 | 0.0066 | 155,828 |
Dec 28, 2023 | 0.0060 | 0.0065 | 0.0055 | 0.0064 | 0.0064 | 471,565 |
Dec 27, 2023 | 0.0061 | 0.0066 | 0.0060 | 0.0063 | 0.0063 | 106,254 |
Dec 26, 2023 | 0.0061 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 211,351 |
Dec 22, 2023 | 0.0062 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 84,253 |
Dec 21, 2023 | 0.0059 | 0.0062 | 0.0059 | 0.0062 | 0.0062 | 167,610 |
Dec 20, 2023 | 0.0066 | 0.0066 | 0.0059 | 0.0061 | 0.0061 | 377,575 |
Dec 19, 2023 | 0.0060 | 0.0068 | 0.0060 | 0.0063 | 0.0063 | 211,930 |
Dec 18, 2023 | 0.0072 | 0.0073 | 0.0060 | 0.0067 | 0.0067 | 261,900 |
Dec 15, 2023 | 0.0069 | 0.0074 | 0.0067 | 0.0072 | 0.0072 | 484,827 |
Dec 14, 2023 | 0.0069 | 0.0078 | 0.0069 | 0.0078 | 0.0078 | 112,010 |
Dec 13, 2023 | 0.0069 | 0.0070 | 0.0069 | 0.0070 | 0.0070 | 85,000 |
Dec 12, 2023 | 0.0068 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 605,689 |
Dec 11, 2023 | 0.0088 | 0.0091 | 0.0078 | 0.0078 | 0.0078 | 80,702 |
Dec 08, 2023 | 0.0092 | 0.0093 | 0.0089 | 0.0089 | 0.0089 | 106,556 |
Dec 07, 2023 | 0.0095 | 0.0095 | 0.0062 | 0.0095 | 0.0095 | 709,048 |
Dec 06, 2023 | 0.0082 | 0.0093 | 0.0072 | 0.0091 | 0.0091 | 191,484 |
Dec 05, 2023 | 0.0075 | 0.0096 | 0.0065 | 0.0096 | 0.0096 | 308,565 |
Dec 04, 2023 | 0.0065 | 0.0100 | 0.0065 | 0.0075 | 0.0075 | 214,566 |
Dec 01, 2023 | 0.0070 | 0.0100 | 0.0058 | 0.0076 | 0.0076 | 697,419 |
Nov 30, 2023 | 0.0065 | 0.0065 | 0.0054 | 0.0065 | 0.0065 | 386,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |