Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,391,672 |
Mar 27, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,391,672 |
Mar 26, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 4,210,552 |
Mar 25, 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 7,616,031 |
Mar 24, 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 14,907,221 |
Mar 21, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 4,563,733 |
Mar 20, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,001,167 |
Mar 19, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,524,959 |
Mar 18, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,675,666 |
Mar 17, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,757,000 |
Mar 14, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 10,861,688 |
Mar 13, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 9,769,007 |
Mar 12, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 9,295,970 |
Mar 11, 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 27,507,930 |
Mar 10, 2024 | 0.0220 | 0.0225 | 0.0200 | 0.0210 | 0.0210 | 13,780,930 |
Mar 07, 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 44,327,959 |
Mar 06, 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 15,759,844 |
Mar 05, 2024 | 0.0240 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 13,845,838 |
Mar 04, 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 35,340,631 |
Mar 03, 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 15,940,957 |
Feb 29, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 29,351,159 |
Feb 28, 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 9,545,736 |
Feb 27, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 14,166,706 |
Feb 26, 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 16,153,880 |
Feb 25, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 7,269,187 |
Feb 22, 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,518,280 |
Feb 21, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,328,192 |
Feb 20, 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 19,291,923 |
Feb 19, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 14,838,661 |
Feb 18, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 23,851,298 |
Feb 15, 2024 | 0.0140 | 0.0155 | 0.0130 | 0.0150 | 0.0150 | 15,358,947 |
Feb 14, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,565,837 |
Feb 13, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 10,008,612 |
Feb 12, 2024 | 0.0130 | 0.0145 | 0.0120 | 0.0140 | 0.0140 | 22,159,269 |
Feb 11, 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 43,768,906 |
Feb 08, 2024 | 0.0110 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 155,370,390 |
Feb 07, 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 141,607 |
Feb 06, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 2,176,246 |
Feb 05, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 700,275 |
Feb 04, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,525,651 |
Feb 01, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,165,591 |
Jan 31, 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,637,820 |
Jan 30, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 12,103,502 |
Jan 29, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 25,647,536 |
Jan 28, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,282,369 |
Jan 24, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,425,044 |
Jan 23, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,942,945 |
Jan 22, 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,757,684 |
Jan 21, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,206,893 |
Jan 18, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,921,264 |
Jan 17, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,609,145 |
Jan 16, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,095,081 |
Jan 15, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 14,511,379 |
Jan 14, 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 310,411 |
Jan 11, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 175,153 |
Jan 10, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 790,505 |
Jan 09, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,474,353 |
Jan 08, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 379,000 |
Jan 07, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,754,210 |
Jan 04, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,520,302 |
Jan 03, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 5,504,426 |
Jan 02, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 931,980 |
Jan 01, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 295,365 |
Dec 28, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 15,873,613 |
Dec 27, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,984,069 |
Dec 26, 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,075,617 |
Dec 21, 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,605,800 |
Dec 20, 2023 | 0.0070 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 32,342,661 |
Dec 19, 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 15,880,795 |
Dec 18, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,834,527 |
Dec 17, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,371,032 |
Dec 14, 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,863,789 |
Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 11, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,145,458 |
Dec 10, 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,532,080 |
Dec 07, 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 731,208 |
Dec 06, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 65,004 |
Dec 05, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 4,148,521 |
Dec 04, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 560,044 |
Dec 03, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,003,271 |
Nov 30, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 739,800 |
Nov 29, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,905,494 |
Nov 28, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 12,197,043 |
Nov 27, 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 304,637 |
Nov 26, 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 42,261 |
Nov 23, 2023 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 275,800 |
Nov 22, 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 3,257,691 |
Nov 21, 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 18,192 |
Nov 20, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 764,785 |
Nov 19, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,386,368 |
Nov 16, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 352,754 |
Nov 15, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 275,469 |
Nov 14, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 387,037 |
Nov 13, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,319,037 |
Nov 12, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,719,655 |
Nov 09, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,111,264 |
Nov 08, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 9,546,705 |
Nov 07, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 667,725 |
Nov 06, 2023 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 2,833,132 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |