Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 972,000 |
Mar 27, 2024 | 0.016 | 0.018 | 0.015 | 0.015 | 0.015 | 10,460,000 |
Mar 26, 2024 | 0.015 | 0.016 | 0.015 | 0.015 | 0.015 | 1,080,000 |
Mar 25, 2024 | 0.016 | 0.020 | 0.015 | 0.015 | 0.015 | 31,780,000 |
Mar 22, 2024 | 0.016 | 0.016 | 0.015 | 0.015 | 0.015 | 2,745,000 |
Mar 21, 2024 | 0.016 | 0.017 | 0.016 | 0.016 | 0.016 | 5,240,000 |
Mar 20, 2024 | 0.018 | 0.018 | 0.016 | 0.016 | 0.016 | 2,600,000 |
Mar 19, 2024 | 0.017 | 0.018 | 0.016 | 0.017 | 0.017 | 4,060,000 |
Mar 18, 2024 | 0.015 | 0.017 | 0.015 | 0.016 | 0.016 | 8,280,000 |
Mar 15, 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | - |
Mar 14, 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 100,500 |
Mar 13, 2024 | 0.019 | 0.019 | 0.017 | 0.017 | 0.017 | 6,474,000 |
Mar 12, 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 560,000 |
Mar 11, 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 4,040,000 |
Mar 08, 2024 | 0.017 | 0.019 | 0.017 | 0.019 | 0.019 | 60,000 |
Mar 07, 2024 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 1,300,500 |
Mar 06, 2024 | 0.019 | 0.019 | 0.016 | 0.017 | 0.017 | 5,140,000 |
Mar 05, 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 7,440,000 |
Mar 04, 2024 | 0.023 | 0.024 | 0.018 | 0.019 | 0.019 | 10,994,500 |
Mar 01, 2024 | 0.025 | 0.025 | 0.021 | 0.023 | 0.023 | 2,080,000 |
Feb 29, 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 634,250 |
Feb 28, 2024 | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | 8,880,000 |
Feb 27, 2024 | 0.030 | 0.030 | 0.023 | 0.024 | 0.024 | 11,251,000 |
Feb 26, 2024 | 0.029 | 0.029 | 0.026 | 0.028 | 0.028 | 940,000 |
Feb 23, 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 180,050 |
Feb 22, 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 692,000 |
Feb 21, 2024 | 0.029 | 0.029 | 0.027 | 0.028 | 0.028 | 1,200,250 |
Feb 20, 2024 | 0.029 | 0.030 | 0.025 | 0.029 | 0.029 | 1,734,500 |
Feb 19, 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 240,000 |
Feb 16, 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 1,583,525 |
Feb 15, 2024 | 0.028 | 0.028 | 0.026 | 0.027 | 0.027 | 1,333,000 |
Feb 14, 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 1,540,000 |
Feb 09, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Feb 08, 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
Feb 07, 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 582,500 |
Feb 06, 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 1,360,000 |
Feb 05, 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 400,000 |
Feb 02, 2024 | 0.028 | 0.028 | 0.024 | 0.026 | 0.026 | 3,640,000 |
Feb 01, 2024 | 0.028 | 0.030 | 0.027 | 0.027 | 0.027 | 1,640,500 |
Jan 31, 2024 | 0.031 | 0.031 | 0.025 | 0.028 | 0.028 | 2,620,000 |
Jan 30, 2024 | 0.033 | 0.033 | 0.031 | 0.031 | 0.031 | 107,000 |
Jan 29, 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Jan 26, 2024 | 0.034 | 0.034 | 0.030 | 0.033 | 0.033 | 3,460,000 |
Jan 25, 2024 | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | 460,000 |
Jan 24, 2024 | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | 1,680,000 |
Jan 23, 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 1,480,000 |
Jan 22, 2024 | 0.034 | 0.034 | 0.030 | 0.034 | 0.034 | 360,000 |
Jan 19, 2024 | 0.035 | 0.036 | 0.032 | 0.035 | 0.035 | 1,565,000 |
Jan 18, 2024 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 1,440,000 |
Jan 17, 2024 | 0.032 | 0.034 | 0.030 | 0.031 | 0.031 | 7,940,000 |
Jan 16, 2024 | 0.038 | 0.038 | 0.034 | 0.036 | 0.036 | 1,740,000 |
Jan 15, 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
Jan 12, 2024 | 0.038 | 0.039 | 0.037 | 0.038 | 0.038 | 1,820,000 |
Jan 11, 2024 | 0.039 | 0.039 | 0.036 | 0.038 | 0.038 | 2,350,500 |
Jan 10, 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 940,000 |
Jan 09, 2024 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 400,000 |
Jan 08, 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 1,240,000 |
Jan 05, 2024 | 0.039 | 0.038 | 0.035 | 0.035 | 0.035 | 7,800,000 |
Jan 04, 2024 | 0.039 | 0.040 | 0.039 | 0.039 | 0.039 | 623,750 |
Jan 03, 2024 | 0.037 | 0.041 | 0.037 | 0.039 | 0.039 | 700,000 |
Jan 02, 2024 | 0.040 | 0.040 | 0.038 | 0.039 | 0.039 | 3,920,000 |
Dec 29, 2023 | 0.044 | 0.044 | 0.040 | 0.041 | 0.041 | 2,706,000 |
Dec 28, 2023 | 0.041 | 0.042 | 0.040 | 0.042 | 0.042 | 740,000 |
Dec 27, 2023 | 0.041 | 0.041 | 0.038 | 0.040 | 0.040 | 831,000 |
Dec 22, 2023 | 0.042 | 0.044 | 0.039 | 0.041 | 0.041 | 1,480,000 |
Dec 21, 2023 | 0.041 | 0.044 | 0.040 | 0.042 | 0.042 | 1,340,575 |
Dec 20, 2023 | 0.041 | 0.041 | 0.038 | 0.041 | 0.041 | 820,000 |
Dec 19, 2023 | 0.041 | 0.040 | 0.040 | 0.040 | 0.040 | 1,120,000 |
Dec 18, 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
Dec 15, 2023 | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | 2,300,025 |
Dec 14, 2023 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 214,000 |
Dec 13, 2023 | 0.042 | 0.042 | 0.040 | 0.041 | 0.041 | 1,460,000 |
Dec 12, 2023 | 0.041 | 0.043 | 0.040 | 0.042 | 0.042 | 960,000 |
Dec 11, 2023 | 0.042 | 0.042 | 0.038 | 0.041 | 0.041 | 1,972,000 |
Dec 08, 2023 | 0.052 | 0.054 | 0.040 | 0.042 | 0.042 | 64,690,000 |
Dec 07, 2023 | 0.060 | 0.060 | 0.045 | 0.057 | 0.057 | 9,120,000 |
Dec 06, 2023 | 0.056 | 0.064 | 0.056 | 0.060 | 0.060 | 956,000 |
Dec 05, 2023 | 0.066 | 0.066 | 0.055 | 0.056 | 0.056 | 4,810,000 |
Dec 04, 2023 | 0.064 | 0.067 | 0.062 | 0.066 | 0.066 | 1,430,000 |
Dec 01, 2023 | 0.064 | 0.064 | 0.060 | 0.060 | 0.060 | 1,900,000 |
Nov 30, 2023 | 0.058 | 0.064 | 0.058 | 0.064 | 0.064 | 560,250 |
Nov 29, 2023 | 0.059 | 0.061 | 0.059 | 0.061 | 0.061 | 380,375 |
Nov 28, 2023 | 0.056 | 0.056 | 0.052 | 0.055 | 0.055 | 1,000,025 |
Nov 27, 2023 | 0.060 | 0.060 | 0.057 | 0.057 | 0.057 | 700,000 |
Nov 24, 2023 | 0.063 | 0.063 | 0.062 | 0.062 | 0.062 | 318,750 |
Nov 23, 2023 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 600,000 |
Nov 22, 2023 | 0.064 | 0.069 | 0.064 | 0.065 | 0.065 | 3,400,000 |
Nov 21, 2023 | 0.062 | 0.062 | 0.061 | 0.065 | 0.065 | 602,805 |
Nov 20, 2023 | 0.064 | 0.064 | 0.063 | 0.062 | 0.062 | 960,010 |
Nov 17, 2023 | 0.060 | 0.063 | 0.060 | 0.063 | 0.063 | 360,000 |
Nov 16, 2023 | 0.060 | 0.063 | 0.054 | 0.061 | 0.061 | 404,500 |
Nov 15, 2023 | 0.060 | 0.060 | 0.057 | 0.060 | 0.060 | 720,000 |
Nov 14, 2023 | 0.063 | 0.063 | 0.059 | 0.059 | 0.059 | 663,300 |
Nov 13, 2023 | 0.064 | 0.064 | 0.061 | 0.062 | 0.062 | 460,000 |
Nov 10, 2023 | 0.058 | 0.060 | 0.056 | 0.059 | 0.059 | 699,500 |
Nov 09, 2023 | 0.065 | 0.065 | 0.058 | 0.059 | 0.059 | 1,160,000 |
Nov 08, 2023 | 0.058 | 0.058 | 0.052 | 0.058 | 0.058 | 6,545,500 |
Nov 07, 2023 | 0.051 | 0.053 | 0.051 | 0.052 | 0.052 | 1,960,000 |
Nov 06, 2023 | 0.054 | 0.054 | 0.050 | 0.050 | 0.050 | 4,280,500 |
Nov 03, 2023 | 0.053 | 0.055 | 0.053 | 0.054 | 0.054 | 4,561,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |