Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0470 | 0.0470 | 3,453,741 |
Jun 20, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,657,946 |
Jun 19, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 985,714 |
Jun 18, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,099,371 |
Jun 17, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 602,009 |
Jun 14, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 862,449 |
Jun 13, 2024 | 0.0420 | 0.0430 | 0.0415 | 0.0430 | 0.0430 | 102,584 |
Jun 12, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 246,243 |
Jun 11, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,365,040 |
Jun 07, 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,256,329 |
Jun 06, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 345,153 |
Jun 05, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 753,355 |
Jun 04, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 542,094 |
Jun 03, 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 1,593,279 |
May 31, 2024 | 0.0430 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 2,655,956 |
May 30, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 379,871 |
May 29, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 912,150 |
May 28, 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 1,436,060 |
May 27, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 317,956 |
May 24, 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 548,318 |
May 23, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 823,862 |
May 22, 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,557,942 |
May 21, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 717,224 |
May 20, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,429,426 |
May 17, 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 763,409 |
May 16, 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 1,580,019 |
May 15, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 769,183 |
May 14, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 402,898 |
May 13, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 695,707 |
May 10, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,230,657 |
May 09, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,422,402 |
May 08, 2024 | 0.0510 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 4,159,328 |
May 07, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 898,030 |
May 06, 2024 | 0.0510 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 2,708,975 |
May 03, 2024 | 0.0510 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 15,737,293 |
May 02, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 866,519 |
May 01, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 922,935 |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,347,853 |
Apr 29, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 799,320 |
Apr 26, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 599,696 |
Apr 24, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 444,829 |
Apr 23, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 433,361 |
Apr 22, 2024 | 0.0510 | 0.0515 | 0.0480 | 0.0490 | 0.0490 | 2,512,898 |
Apr 19, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 689,354 |
Apr 18, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,390,014 |
Apr 17, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 1,214,421 |
Apr 16, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,122,500 |
Apr 15, 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 2,307,147 |
Apr 12, 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,338,200 |
Apr 11, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,333,795 |
Apr 10, 2024 | 0.0570 | 0.0610 | 0.0550 | 0.0560 | 0.0560 | 3,417,863 |
Apr 09, 2024 | 0.0610 | 0.0630 | 0.0570 | 0.0580 | 0.0580 | 4,663,299 |
Apr 08, 2024 | 0.0620 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 6,766,330 |
Apr 05, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 5,263,417 |
Apr 04, 2024 | 0.0640 | 0.0690 | 0.0630 | 0.0650 | 0.0650 | 11,256,623 |
Apr 03, 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 3,760,334 |
Apr 02, 2024 | 0.0640 | 0.0680 | 0.0610 | 0.0650 | 0.0650 | 6,816,633 |
Mar 28, 2024 | 0.0680 | 0.0700 | 0.0630 | 0.0650 | 0.0650 | 7,985,104 |
Mar 27, 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0670 | 0.0670 | 7,840,932 |
Mar 26, 2024 | 0.0730 | 0.0740 | 0.0670 | 0.0700 | 0.0700 | 5,098,198 |
Mar 25, 2024 | 0.0730 | 0.0790 | 0.0720 | 0.0730 | 0.0730 | 6,679,465 |
Mar 22, 2024 | 0.0800 | 0.0850 | 0.0740 | 0.0740 | 0.0740 | 15,483,909 |
Mar 21, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 20, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Mar 19, 2024 | 0.0990 | 0.1100 | 0.0810 | 0.0820 | 0.0820 | 58,656,341 |
Mar 18, 2024 | 0.0890 | 0.0960 | 0.0800 | 0.0820 | 0.0820 | 21,304,295 |
Mar 15, 2024 | 0.0590 | 0.1100 | 0.0580 | 0.0900 | 0.0900 | 114,807,020 |
Mar 14, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 5,976 |
Mar 13, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 74,341 |
Mar 12, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 69,314 |
Mar 11, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 148,181 |
Mar 08, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 186,979 |
Mar 07, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 35,757 |
Mar 06, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 24,510 |
Mar 05, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 157,172 |
Mar 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 197,071 |
Mar 01, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 278,864 |
Feb 29, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 437,660 |
Feb 28, 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 121,590 |
Feb 27, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 155,998 |
Feb 26, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 26,275 |
Feb 23, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 507,270 |
Feb 22, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 222,703 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 456,563 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 329,564 |
Feb 19, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 46,897 |
Feb 16, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 12,750 |
Feb 15, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 17,000 |
Feb 14, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 16,000 |
Feb 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 163,177 |
Feb 12, 2024 | 0.0630 | 0.0680 | 0.0600 | 0.0660 | 0.0660 | 198,581 |
Feb 09, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 130,465 |
Feb 08, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 389,821 |
Feb 07, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 149,266 |
Feb 06, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 533,359 |
Feb 05, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 169,709 |
Feb 02, 2024 | 0.0570 | 0.0730 | 0.0570 | 0.0660 | 0.0660 | 903,404 |
Feb 01, 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 195,387 |
Jan 31, 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 251,320 |
Jan 30, 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 410,913 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |