Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0375 | 0.0375 | 21,822,696 |
16 Apr 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 2,683,570 |
15 Apr 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 1,632,024 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 17,163,141 |
11 Apr 2024 | 0.0380 | 0.0430 | 0.0360 | 0.0400 | 0.0400 | 24,016,370 |
10 Apr 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 120,000 |
09 Apr 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 3,151,806 |
08 Apr 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 583,648 |
05 Apr 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0380 | 0.0380 | 540,820 |
04 Apr 2024 | 0.0350 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 14,439,782 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,081 |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 1,309,071 |
28 Mar 2024 | 0.0350 | 0.0380 | 0.0310 | 0.0350 | 0.0350 | 2,561,686 |
27 Mar 2024 | 0.0380 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 16,704,222 |
26 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 2,844,472 |
25 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 64,853 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 71,756 |
21 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 387,857 |
18 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 200,000 |
15 Mar 2024 | 0.0400 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 17,741 |
14 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 150,000 |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
12 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 124,902 |
11 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 50 |
08 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 131,769 |
07 Mar 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 627,489 |
06 Mar 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 129,298 |
05 Mar 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 5,672,809 |
04 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Mar 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 241,325 |
29 Feb 2024 | 0.0400 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 454,062 |
28 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,896,069 |
27 Feb 2024 | 0.0350 | 0.0400 | 0.0370 | 0.0350 | 0.0350 | 303,000 |
26 Feb 2024 | 0.0350 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 35,000 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 24,073,437 |
22 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 25,285,829 |
21 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
20 Feb 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 106,575 |
19 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 6,125,973 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 5,220,000 |
13 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
12 Feb 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 21,782 |
09 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,040,361 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 310,000 |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 7,515,339 |
02 Feb 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 33 |
01 Feb 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 20,338 |
31 Jan 2024 | 0.0380 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 5,000,000 |
30 Jan 2024 | 0.0380 | 0.0370 | 0.0360 | 0.0380 | 0.0380 | 830,003 |
29 Jan 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 48,790,757 |
26 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
25 Jan 2024 | 0.0390 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 22,438,988 |
24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 548,374 |
23 Jan 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 4,024,668 |
22 Jan 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 2,371,386 |
19 Jan 2024 | 0.0380 | 0.0370 | 0.0350 | 0.0380 | 0.0380 | 183,792 |
18 Jan 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 2,375,685 |
17 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 14,041,461 |
16 Jan 2024 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 1,096 |
15 Jan 2024 | 0.0370 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 18,849,608 |
12 Jan 2024 | 0.0340 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 834,106 |
11 Jan 2024 | 0.0380 | 0.0360 | 0.0350 | 0.0340 | 0.0340 | 458,574 |
10 Jan 2024 | 0.0370 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 11,100,000 |
09 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 4,122,658 |
08 Jan 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0370 | 0.0370 | 194,979 |
05 Jan 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 1,316,097 |
04 Jan 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 6,000,000 |
03 Jan 2024 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 3,042,211 |
02 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,162,647 |
29 Dec 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 316,970 |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 4,733,833 |
27 Dec 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 20,003 |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
21 Dec 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 53,457 |
20 Dec 2023 | 0.0380 | 0.0350 | 0.0350 | 0.0380 | 0.0380 | 491,850 |
19 Dec 2023 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 383,143 |
18 Dec 2023 | 0.0400 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 2,059,139 |
15 Dec 2023 | 0.0400 | 0.0370 | 0.0350 | 0.0400 | 0.0400 | 12,063,005 |
14 Dec 2023 | 0.0400 | 0.0350 | 0.0350 | 0.0400 | 0.0400 | 400 |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 271,882 |
12 Dec 2023 | 0.0450 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 20,601,446 |
11 Dec 2023 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 1,222,492 |
08 Dec 2023 | 0.0450 | 0.0440 | 0.0400 | 0.0450 | 0.0450 | 1,010,000 |
07 Dec 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 3,612,368 |
06 Dec 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 1,748,237 |
05 Dec 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 3,833,811 |
04 Dec 2023 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 2,344,498 |
01 Dec 2023 | 0.0450 | 0.0440 | 0.0370 | 0.0450 | 0.0450 | 8,732,765 |
30 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Nov 2023 | 0.0450 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 2,743,183 |
28 Nov 2023 | 0.0450 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 1,000,000 |
27 Nov 2023 | 0.0480 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 3,714,286 |
24 Nov 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
23 Nov 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 2,819,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |