Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 111,465 |
Oct 24, 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 50,691 |
Oct 23, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 83,924 |
Oct 22, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Oct 21, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 413,167 |
Oct 18, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 67,833 |
Oct 17, 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 611,568 |
Oct 16, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Oct 15, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Oct 14, 2024 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 826,529 |
Oct 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Oct 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 80,000 |
Oct 09, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 08, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 07, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 04, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 333,924 |
Oct 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 826 |
Oct 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Oct 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Sep 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Sep 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,600 |
Sep 26, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 25, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,990 |
Sep 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Sep 23, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 508,010 |
Sep 20, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 19, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 18, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 17, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 16, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 429 |
Sep 13, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 12, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 11, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,000 |
Sep 10, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Sep 09, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
Sep 06, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
Sep 05, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 310,000 |
Sep 04, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 41,193 |
Sep 03, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Sep 02, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 30, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 29, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 28, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 15 |
Aug 27, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 26, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 23, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 22, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Aug 21, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 110,012 |
Aug 20, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Aug 19, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 408 |
Aug 16, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Aug 15, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,250 |
Aug 14, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13 |
Aug 13, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 21 |
Aug 12, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 |
Aug 09, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 192 |
Aug 08, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Aug 07, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 19 |
Aug 06, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Aug 05, 2024 | 0.0080 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 337,822 |
Aug 02, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Aug 01, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 737 |
Jul 31, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jul 30, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 333,708 |
Jul 29, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 160,132 |
Jul 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jul 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jul 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jul 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jul 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jul 19, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 250,235 |
Jul 18, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 17, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 16, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 15, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 12, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 11, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 10, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 09, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 08, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 05, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 04, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 03, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 02, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jul 01, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jun 28, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jun 27, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jun 26, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jun 25, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jun 24, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 210,676 |
Jun 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
Jun 20, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,750 |
Jun 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 499 |
Jun 17, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 14, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jun 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |