Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0300 | 0.0590 | 0.0270 | 0.0270 | 0.0270 | 62,412 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0250 | 0.0286 | 0.0286 | 27,914 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0250 | 0.0280 | 0.0280 | 73,020 |
22 Mar 2024 | 0.0300 | 0.0500 | 0.0250 | 0.0300 | 0.0300 | 70,160 |
21 Mar 2024 | 0.0500 | 0.0550 | 0.0300 | 0.0440 | 0.0440 | 122,257 |
20 Mar 2024 | 0.0300 | 0.0590 | 0.0300 | 0.0310 | 0.0310 | 51,217 |
19 Mar 2024 | 0.0440 | 0.0440 | 0.0300 | 0.0300 | 0.0300 | 77,247 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 69,999 |
15 Mar 2024 | 0.0390 | 0.0500 | 0.0350 | 0.0390 | 0.0390 | 31,655 |
14 Mar 2024 | 0.0450 | 0.0490 | 0.0340 | 0.0350 | 0.0350 | 59,074 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0340 | 0.0340 | 141,194 |
12 Mar 2024 | 0.0400 | 0.0550 | 0.0300 | 0.0320 | 0.0320 | 51,111 |
11 Mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 59,246 |
08 Mar 2024 | 0.0380 | 0.0650 | 0.0380 | 0.0400 | 0.0400 | 53,712 |
07 Mar 2024 | 0.0500 | 0.0690 | 0.0380 | 0.0500 | 0.0500 | 48,828 |
06 Mar 2024 | 0.0880 | 0.0880 | 0.0400 | 0.0400 | 0.0400 | 65,286 |
05 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 0.0490 | 191,890 |
04 Mar 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 94,325 |
01 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 29,358 |
29 Feb 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 37,084 |
28 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 24,395 |
27 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0501 | 0.0501 | 26,362 |
26 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0510 | 0.0510 | 44,653 |
23 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 61,241 |
22 Feb 2024 | 0.0510 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 50,027 |
21 Feb 2024 | 0.0651 | 0.0700 | 0.0560 | 0.0625 | 0.0625 | 13,030 |
20 Feb 2024 | 0.0600 | 0.0700 | 0.0510 | 0.0600 | 0.0600 | 67,640 |
16 Feb 2024 | 0.0610 | 0.0722 | 0.0610 | 0.0650 | 0.0650 | 18,680 |
15 Feb 2024 | 0.0610 | 0.0722 | 0.0610 | 0.0620 | 0.0620 | 62,768 |
14 Feb 2024 | 0.0600 | 0.0880 | 0.0600 | 0.0671 | 0.0671 | 238,189 |
13 Feb 2024 | 0.0640 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 28,462 |
12 Feb 2024 | 0.0600 | 0.0800 | 0.0550 | 0.0600 | 0.0600 | 32,489 |
09 Feb 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 72,099 |
08 Feb 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 72,970 |
07 Feb 2024 | 0.0650 | 0.0810 | 0.0550 | 0.0600 | 0.0600 | 173,063 |
06 Feb 2024 | 0.0680 | 0.0850 | 0.0677 | 0.0810 | 0.0810 | 94,194 |
05 Feb 2024 | 0.0800 | 0.0880 | 0.0650 | 0.0677 | 0.0677 | 52,028 |
02 Feb 2024 | 0.0690 | 0.0900 | 0.0650 | 0.0760 | 0.0760 | 125,659 |
01 Feb 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 42,031 |
31 Jan 2024 | 0.0700 | 0.0880 | 0.0650 | 0.0670 | 0.0670 | 15,287 |
30 Jan 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0770 | 0.0770 | 16,504 |
29 Jan 2024 | 0.0900 | 0.0900 | 0.0650 | 0.0750 | 0.0750 | 60,730 |
26 Jan 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0800 | 0.0800 | 20,566 |
25 Jan 2024 | 0.0950 | 0.0950 | 0.0650 | 0.0760 | 0.0760 | 37,505 |
24 Jan 2024 | 0.0711 | 0.0950 | 0.0611 | 0.0950 | 0.0950 | 64,715 |
23 Jan 2024 | 0.0650 | 0.0950 | 0.0600 | 0.0750 | 0.0750 | 12,937 |
22 Jan 2024 | 0.0600 | 0.0950 | 0.0600 | 0.0700 | 0.0700 | 32,371 |
19 Jan 2024 | 0.0600 | 0.0950 | 0.0600 | 0.0800 | 0.0800 | 24,582 |
18 Jan 2024 | 0.0715 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 109,604 |
17 Jan 2024 | 0.1300 | 0.1300 | 0.0502 | 0.0720 | 0.0720 | 607,405 |
16 Jan 2024 | 0.1600 | 0.1800 | 0.1000 | 0.1500 | 0.1500 | 633,846 |
12 Jan 2024 | 0.7450 | 0.7450 | 0.1100 | 0.1600 | 0.1600 | 636,474 |
11 Jan 2024 | 0.0750 | 0.1490 | 0.0690 | 0.1000 | 0.1000 | 1,009,111 |
10 Jan 2024 | 0.0500 | 0.1000 | 0.0500 | 0.0750 | 0.0750 | 175,643 |
09 Jan 2024 | 0.0600 | 0.0775 | 0.0600 | 0.0725 | 0.0725 | 104,077 |
08 Jan 2024 | 0.0500 | 0.0770 | 0.0500 | 0.0600 | 0.0600 | 83,544 |
05 Jan 2024 | 0.0700 | 0.0700 | 0.0400 | 0.0590 | 0.0590 | 111,201 |
04 Jan 2024 | 0.1000 | 0.1000 | 0.0500 | 0.0650 | 0.0650 | 153,157 |
03 Jan 2024 | 0.0750 | 0.0900 | 0.0600 | 0.0620 | 0.0620 | 194,098 |
02 Jan 2024 | 0.0500 | 0.1050 | 0.0500 | 0.0700 | 0.0700 | 341,134 |
29 Dec 2023 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 303,443 |
28 Dec 2023 | 0.0700 | 0.0900 | 0.0450 | 0.0850 | 0.0850 | 447,953 |
27 Dec 2023 | 0.0300 | 0.0650 | 0.0125 | 0.0600 | 0.0600 | 783,276 |
26 Dec 2023 | 0.0011 | 0.0120 | 0.0011 | 0.0105 | 0.0105 | 114,588 |
22 Dec 2023 | 0.0039 | 0.0039 | 0.0010 | 0.0030 | 0.0030 | 79,947 |
21 Dec 2023 | 0.0027 | 0.0039 | 0.0024 | 0.0030 | 0.0030 | 89,873 |
20 Dec 2023 | 0.0021 | 0.0034 | 0.0021 | 0.0034 | 0.0034 | 54,991 |
19 Dec 2023 | 0.0010 | 0.0031 | 0.0010 | 0.0021 | 0.0021 | 74,783 |
18 Dec 2023 | 0.0015 | 0.0030 | 0.0015 | 0.0019 | 0.0019 | 88,786 |
15 Dec 2023 | 0.0012 | 0.0024 | 0.0012 | 0.0014 | 0.0014 | 66,844 |
14 Dec 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 43,611 |
13 Dec 2023 | 0.0010 | 0.0030 | 0.0010 | 0.0030 | 0.0030 | 30,698 |
12 Dec 2023 | 0.0010 | 0.0020 | 0.0003 | 0.0010 | 0.0010 | 82,484 |
11 Dec 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 41,402 |
08 Dec 2023 | 0.0025 | 0.0025 | 0.0010 | 0.0020 | 0.0020 | 239,285 |
07 Dec 2023 | 0.0016 | 0.0028 | 0.0015 | 0.0025 | 0.0025 | 26,390 |
06 Dec 2023 | 0.0030 | 0.0030 | 0.0011 | 0.0016 | 0.0016 | 44,107 |
05 Dec 2023 | 0.0020 | 0.0030 | 0.0009 | 0.0011 | 0.0011 | 46,958 |
04 Dec 2023 | 0.0030 | 0.0030 | 0.0005 | 0.0009 | 0.0009 | 26,648 |
01 Dec 2023 | 0.0010 | 0.0030 | 0.0010 | 0.0020 | 0.0020 | 21,309 |
30 Nov 2023 | 0.0025 | 0.0025 | 0.0006 | 0.0024 | 0.0024 | 11,135 |
29 Nov 2023 | 0.0012 | 0.0025 | 0.0012 | 0.0025 | 0.0025 | 23,882 |
28 Nov 2023 | 0.0011 | 0.0020 | 0.0011 | 0.0012 | 0.0012 | 12,933 |
27 Nov 2023 | 0.0040 | 0.0100 | 0.0002 | 0.0010 | 0.0010 | 59,055 |
24 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,868 |
22 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 27,918 |
21 Nov 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,112 |
20 Nov 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 30,430 |
17 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 14,837 |
16 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 10,588 |
15 Nov 2023 | 0.0040 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 11,390 |
14 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 48,157 |
13 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 20,049 |
10 Nov 2023 | 0.0060 | 0.0465 | 0.0030 | 0.0040 | 0.0040 | 24,224 |
09 Nov 2023 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 7,650 |
08 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 11,775 |
07 Nov 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 17,066 |
06 Nov 2023 | 0.0030 | 0.0070 | 0.0030 | 0.0030 | 0.0030 | 9,542 |
03 Nov 2023 | 0.0040 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 23,120 |
02 Nov 2023 | 0.0030 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 5,511 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |