Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 30,971 |
Oct 17, 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 270,138 |
Oct 16, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 21,167 |
Oct 15, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 285,156 |
Oct 14, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Oct 11, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 296,443 |
Oct 10, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 106,957 |
Oct 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 636,565 |
Oct 08, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 397,796 |
Oct 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,623 |
Oct 04, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 159,054 |
Oct 03, 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 912,938 |
Oct 02, 2024 | 0.0250 | 0.0360 | 0.0250 | 0.0310 | 0.0310 | 5,174,089 |
Oct 01, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,376 |
Sep 30, 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 947,953 |
Sep 27, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 181,280 |
Sep 26, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 115,036 |
Sep 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Sep 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 330,000 |
Sep 23, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 55,060 |
Sep 20, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 50,000 |
Sep 19, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 74,714 |
Sep 18, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 52,906 |
Sep 17, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 157,300 |
Sep 16, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Sep 13, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Sep 12, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 776,606 |
Sep 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Sep 10, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 301,322 |
Sep 09, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 145,053 |
Sep 06, 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 737,556 |
Sep 05, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 455,000 |
Sep 04, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 842,765 |
Sep 03, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 102,715 |
Sep 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Aug 30, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 456,789 |
Aug 29, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 622,152 |
Aug 28, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,008 |
Aug 27, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 170,000 |
Aug 26, 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 500,000 |
Aug 23, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 177,176 |
Aug 22, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 780,628 |
Aug 21, 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 232,898 |
Aug 20, 2024 | 0.0190 | 0.0250 | 0.0190 | 0.0210 | 0.0210 | 2,307,037 |
Aug 19, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 558,133 |
Aug 16, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 368,000 |
Aug 15, 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 983,367 |
Aug 14, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 46,107 |
Aug 13, 2024 | 0.0250 | 0.0250 | 0.0180 | 0.0210 | 0.0210 | 4,383,614 |
Aug 12, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 130,722 |
Aug 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,938 |
Aug 08, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 28,022 |
Aug 07, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 286,000 |
Aug 06, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 179,568 |
Aug 05, 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 295,359 |
Aug 02, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 924,543 |
Aug 01, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 885,110 |
Jul 31, 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 854,284 |
Jul 30, 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0350 | 0.0350 | 989,711 |
Jul 29, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 60,157 |
Jul 26, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 16,293 |
Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,069 |
Jul 24, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
Jul 23, 2024 | 0.0470 | 0.0500 | 0.0410 | 0.0440 | 0.0440 | 438,394 |
Jul 22, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
Jul 19, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 94,264 |
Jul 18, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 55 |
Jul 17, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 378,009 |
Jul 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,486 |
Jul 15, 2024 | 0.0430 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 355,630 |
Jul 12, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 601,256 |
Jul 11, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 190,000 |
Jul 10, 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 142,736 |
Jul 09, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,750 |
Jul 08, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,123 |
Jul 05, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 62,360 |
Jul 04, 2024 | 0.0460 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 1,485,707 |
Jul 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,482 |
Jul 02, 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 46,217 |
Jul 01, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 35,395 |
Jun 28, 2024 | 0.0390 | 0.0440 | 0.0350 | 0.0380 | 0.0380 | 486,683 |
Jun 27, 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 302,313 |
Jun 26, 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 213,730 |
Jun 25, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 7,401 |
Jun 24, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 163,047 |
Jun 21, 2024 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | 0.0480 | 7,184 |
Jun 20, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 121,394 |
Jun 19, 2024 | 0.0500 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 242,354 |
Jun 18, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 286,972 |
Jun 17, 2024 | 0.0500 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 280,324 |
Jun 14, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 110,734 |
Jun 13, 2024 | 0.0505 | 0.0530 | 0.0505 | 0.0530 | 0.0530 | 208,863 |
Jun 12, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 643,157 |
Jun 11, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 125,032 |
Jun 07, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 287,876 |
Jun 06, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8 |
Jun 05, 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 64,314 |
Jun 04, 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 141,608 |
Jun 03, 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 505,318 |
May 31, 2024 | 0.0580 | 0.0630 | 0.0550 | 0.0550 | 0.0550 | 700,025 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |