Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 0.0194 | 0.0194 | 0.0192 | 0.0194 | 0.0194 | 869 |
May 23, 2024 | 0.0192 | 0.0194 | 0.0192 | 0.0194 | 0.0194 | 1,291 |
May 22, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 344 |
May 21, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,182 |
May 20, 2024 | 0.0192 | 0.0192 | 0.0190 | 0.0190 | 0.0190 | 1,218 |
May 17, 2024 | 0.0194 | 0.0194 | 0.0190 | 0.0190 | 0.0190 | 756 |
May 16, 2024 | 0.0192 | 0.0194 | 0.0192 | 0.0194 | 0.0194 | 3,783 |
May 15, 2024 | 0.0194 | 0.0196 | 0.0192 | 0.0192 | 0.0192 | 2,762 |
May 14, 2024 | 0.0196 | 0.0200 | 0.0194 | 0.0196 | 0.0196 | 10,146 |
May 13, 2024 | 0.0192 | 0.0196 | 0.0192 | 0.0196 | 0.0196 | 727 |
May 10, 2024 | 0.0192 | 0.0194 | 0.0192 | 0.0194 | 0.0194 | 1,146 |
May 09, 2024 | 0.0192 | 0.0194 | 0.0192 | 0.0194 | 0.0194 | 306 |
May 08, 2024 | 0.0200 | 0.0200 | 0.0192 | 0.0194 | 0.0194 | 4,348 |
May 07, 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 1,365 |
May 03, 2024 | 0.0190 | 0.0192 | 0.0190 | 0.0190 | 0.0190 | 25,902 |
May 02, 2024 | 0.0190 | 0.0202 | 0.0190 | 0.0202 | 0.0202 | 2,732 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.0182 | 0.0190 | 0.0182 | 0.0190 | 0.0190 | 1,380 |
Apr 29, 2024 | 0.0180 | 0.0182 | 0.0180 | 0.0180 | 0.0180 | 2,399 |
Apr 26, 2024 | 0.0164 | 0.0182 | 0.0164 | 0.0182 | 0.0182 | 1,566 |
Apr 25, 2024 | 0.0188 | 0.0188 | 0.0162 | 0.0172 | 0.0172 | 652 |
Apr 24, 2024 | 0.0184 | 0.0192 | 0.0170 | 0.0188 | 0.0188 | 302,952 |
Apr 23, 2024 | 0.0182 | 0.0184 | 0.0182 | 0.0184 | 0.0184 | 2,204 |
Apr 22, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 2,087 |
Apr 19, 2024 | 0.0190 | 0.0190 | 0.0182 | 0.0184 | 0.0184 | 816 |
Apr 18, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0200 | 0.0200 | 194 |
Apr 17, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0202 | 0.0202 | 148 |
Apr 16, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0202 | 0.0202 | 1,668 |
Apr 15, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0202 | 0.0202 | 1,952 |
Apr 12, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0200 | 0.0200 | 2,248 |
Apr 11, 2024 | 0.0190 | 0.0192 | 0.0190 | 0.0192 | 0.0192 | 322 |
Apr 10, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0192 | 0.0192 | 8,133 |
Apr 09, 2024 | 0.0200 | 0.0200 | 0.0194 | 0.0200 | 0.0200 | 28,203 |
Apr 08, 2024 | 0.0196 | 0.0210 | 0.0196 | 0.0202 | 0.0202 | 5,923 |
Apr 05, 2024 | 0.0206 | 0.0206 | 0.0190 | 0.0196 | 0.0196 | 1,092 |
Apr 04, 2024 | 0.0214 | 0.0216 | 0.0194 | 0.0196 | 0.0196 | 2,296 |
Apr 03, 2024 | 0.0222 | 0.0232 | 0.0210 | 0.0212 | 0.0212 | 8,725 |
Apr 02, 2024 | 0.0212 | 0.0222 | 0.0212 | 0.0222 | 0.0222 | 2,975 |
Mar 28, 2024 | 0.0220 | 0.0222 | 0.0220 | 0.0222 | 0.0222 | 4,455 |
Mar 27, 2024 | 0.0224 | 0.0224 | 0.0220 | 0.0220 | 0.0220 | 1,246 |
Mar 26, 2024 | 0.0224 | 0.0240 | 0.0224 | 0.0226 | 0.0226 | 2,832 |
Mar 25, 2024 | 0.0224 | 0.0226 | 0.0224 | 0.0226 | 0.0226 | 3,969 |
Mar 22, 2024 | 0.0226 | 0.0226 | 0.0224 | 0.0224 | 0.0224 | 7,752 |
Mar 21, 2024 | 0.0226 | 0.0226 | 0.0224 | 0.0224 | 0.0224 | 10,725 |
Mar 20, 2024 | 0.0220 | 0.0226 | 0.0220 | 0.0226 | 0.0226 | 8,764 |
Mar 19, 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0222 | 0.0222 | 8,118 |
Mar 18, 2024 | 0.0224 | 0.0224 | 0.0222 | 0.0224 | 0.0224 | 15,149 |
Mar 15, 2024 | 0.0222 | 0.0222 | 0.0220 | 0.0220 | 0.0220 | 9,879 |
Mar 14, 2024 | 0.0222 | 0.0226 | 0.0222 | 0.0222 | 0.0222 | 8,471 |
Mar 13, 2024 | 0.0224 | 0.0224 | 0.0222 | 0.0222 | 0.0222 | 10,079 |
Mar 12, 2024 | 0.0214 | 0.0240 | 0.0214 | 0.0222 | 0.0222 | 8,454 |
Mar 11, 2024 | 0.0214 | 0.0234 | 0.0214 | 0.0234 | 0.0234 | 12,481 |
Mar 08, 2024 | 0.0212 | 0.0212 | 0.0210 | 0.0212 | 0.0212 | 1,252 |
Mar 07, 2024 | 0.0220 | 0.0222 | 0.0210 | 0.0210 | 0.0210 | 11,354 |
Mar 06, 2024 | 0.0220 | 0.0222 | 0.0220 | 0.0220 | 0.0220 | 9,507 |
Mar 05, 2024 | 0.0210 | 0.0222 | 0.0210 | 0.0220 | 0.0220 | 7,271 |
Mar 04, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 26,591 |
Mar 01, 2024 | 0.0192 | 0.0252 | 0.0192 | 0.0252 | 0.0252 | 12,056 |
Feb 29, 2024 | 0.0200 | 0.0200 | 0.0194 | 0.0194 | 0.0194 | 9,326 |
Feb 28, 2024 | 0.0204 | 0.0204 | 0.0202 | 0.0204 | 0.0204 | 8,519 |
Feb 27, 2024 | 0.0220 | 0.0230 | 0.0182 | 0.0200 | 0.0200 | 5,572 |
Feb 26, 2024 | 0.0220 | 0.0222 | 0.0218 | 0.0222 | 0.0222 | 109,285 |
Feb 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 797 |
Feb 22, 2024 | 0.0220 | 0.0240 | 0.0218 | 0.0222 | 0.0222 | 3,749 |
Feb 21, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,073 |
Feb 20, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,539 |
Feb 19, 2024 | 0.0220 | 0.0220 | 0.0218 | 0.0218 | 0.0218 | 7,830 |
Feb 16, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,165 |
Feb 15, 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 1,082 |
Feb 14, 2024 | 0.0216 | 0.0220 | 0.0216 | 0.0220 | 0.0220 | 4,320 |
Feb 13, 2024 | 0.0218 | 0.0230 | 0.0218 | 0.0218 | 0.0218 | 2,086 |
Feb 12, 2024 | 0.0220 | 0.0222 | 0.0220 | 0.0222 | 0.0222 | 12,089 |
Feb 09, 2024 | 0.0214 | 0.0220 | 0.0214 | 0.0220 | 0.0220 | 527 |
Feb 08, 2024 | 0.0250 | 0.0250 | 0.0214 | 0.0240 | 0.0240 | 777 |
Feb 07, 2024 | 0.0250 | 0.0252 | 0.0250 | 0.0250 | 0.0250 | 580 |
Feb 06, 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,440 |
Feb 05, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,914 |
Feb 02, 2024 | 0.0224 | 0.0230 | 0.0222 | 0.0230 | 0.0230 | 1,041 |
Feb 01, 2024 | 0.0216 | 0.0220 | 0.0214 | 0.0220 | 0.0220 | 2,227 |
Jan 31, 2024 | 0.0214 | 0.0252 | 0.0214 | 0.0252 | 0.0252 | 8,954 |
Jan 30, 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0212 | 0.0212 | 1,531 |
Jan 29, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,787 |
Jan 26, 2024 | 0.0208 | 0.0220 | 0.0208 | 0.0208 | 0.0208 | 1,119 |
Jan 25, 2024 | 0.0208 | 0.0210 | 0.0208 | 0.0210 | 0.0210 | 159 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0200 | 0.0200 | 517 |
Jan 19, 2024 | 0.0200 | 0.0202 | 0.0198 | 0.0202 | 0.0202 | 61,898 |
Jan 18, 2024 | 0.0200 | 0.0200 | 0.0194 | 0.0200 | 0.0200 | 4,865 |
Jan 17, 2024 | 0.0200 | 0.0204 | 0.0190 | 0.0200 | 0.0200 | 8,144 |
Jan 16, 2024 | 0.0204 | 0.0210 | 0.0200 | 0.0202 | 0.0202 | 497 |
Jan 15, 2024 | 0.0204 | 0.0204 | 0.0202 | 0.0202 | 0.0202 | 456 |
Jan 12, 2024 | 0.0202 | 0.0214 | 0.0202 | 0.0202 | 0.0202 | 426 |
Jan 11, 2024 | 0.0210 | 0.0212 | 0.0204 | 0.0212 | 0.0212 | 2,502 |
Jan 10, 2024 | 0.0206 | 0.0206 | 0.0202 | 0.0206 | 0.0206 | 2,590 |
Jan 09, 2024 | 0.0212 | 0.0220 | 0.0212 | 0.0212 | 0.0212 | 3,818 |
Jan 08, 2024 | 0.0212 | 0.0214 | 0.0210 | 0.0210 | 0.0210 | 1,598 |
Jan 05, 2024 | 0.0212 | 0.0212 | 0.0210 | 0.0210 | 0.0210 | 307 |
Jan 04, 2024 | 0.0214 | 0.0214 | 0.0212 | 0.0214 | 0.0214 | 1,291 |
Jan 03, 2024 | 0.0220 | 0.0220 | 0.0212 | 0.0212 | 0.0212 | 1,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |