Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 26, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 25, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 24, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 21, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15,447,691 |
Mar 20, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 19, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 18, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 17, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 153,259 |
Mar 14, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Mar 13, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Mar 12, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 225,587 |
Mar 11, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 10, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 07, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 06, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 05, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 04, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,400,000 |
Mar 03, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 233,633 |
Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,263,236 |
Feb 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 521,478 |
Feb 18, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Feb 15, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 819,121 |
Feb 14, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 13, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 12, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 11, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 08, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Feb 07, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 400,000 |
Feb 06, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb 05, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,753 |
Feb 04, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Feb 01, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 499,654 |
Jan 31, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 30, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 29, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 28, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 24, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 23, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 22, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 497,500 |
Jan 21, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Jan 18, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Jan 17, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 105,834 |
Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 86,950 |
Jan 09, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 08, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 07, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 04, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 03, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 02, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 01, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 175,000 |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 05, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 04, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,011,842 |
Nov 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300,000 |
Nov 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
Nov 06, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Nov 05, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |