Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0167 | 0.0208 | 0.0166 | 0.0166 | 0.0166 | 6,890 |
May 02, 2024 | 0.0188 | 0.0228 | 0.0188 | 0.0228 | 0.0228 | 1,991 |
May 01, 2024 | 0.0166 | 0.0186 | 0.0162 | 0.0166 | 0.0166 | 24,384 |
Apr 30, 2024 | 0.0186 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 62,631 |
Apr 29, 2024 | 0.0170 | 0.0179 | 0.0170 | 0.0170 | 0.0170 | 15,500 |
Apr 26, 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
Apr 25, 2024 | 0.0162 | 0.0229 | 0.0162 | 0.0169 | 0.0169 | 57,385 |
Apr 24, 2024 | 0.0188 | 0.0228 | 0.0167 | 0.0228 | 0.0228 | 7,671 |
Apr 23, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 22, 2024 | 0.0147 | 0.0182 | 0.0147 | 0.0182 | 0.0182 | 12,163 |
Apr 19, 2024 | 0.0173 | 0.0185 | 0.0146 | 0.0185 | 0.0185 | 9,702 |
Apr 18, 2024 | 0.0182 | 0.0184 | 0.0175 | 0.0184 | 0.0184 | 54,700 |
Apr 17, 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 15,010 |
Apr 16, 2024 | 0.0188 | 0.0188 | 0.0180 | 0.0185 | 0.0185 | 47,245 |
Apr 15, 2024 | 0.0200 | 0.0200 | 0.0191 | 0.0198 | 0.0198 | 475 |
Apr 12, 2024 | 0.0200 | 0.0200 | 0.0182 | 0.0196 | 0.0196 | 103,875 |
Apr 11, 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 10, 2024 | 0.0230 | 0.0230 | 0.0199 | 0.0199 | 0.0199 | 207,125 |
Apr 09, 2024 | 0.0230 | 0.0230 | 0.0204 | 0.0204 | 0.0204 | 43,531 |
Apr 08, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Apr 05, 2024 | 0.0229 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,000,020 |
Apr 04, 2024 | 0.0206 | 0.0206 | 0.0197 | 0.0197 | 0.0197 | 2,175 |
Apr 03, 2024 | 0.0204 | 0.0219 | 0.0185 | 0.0185 | 0.0185 | 8,724 |
Apr 02, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Apr 01, 2024 | 0.0175 | 0.0202 | 0.0175 | 0.0175 | 0.0175 | 14,482 |
Mar 28, 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 1,600 |
Mar 27, 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 6,000 |
Mar 26, 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
Mar 25, 2024 | 0.0180 | 0.0194 | 0.0180 | 0.0181 | 0.0181 | 127,125 |
Mar 22, 2024 | 0.0175 | 0.0184 | 0.0175 | 0.0184 | 0.0184 | 37,500 |
Mar 21, 2024 | 0.0175 | 0.0188 | 0.0175 | 0.0178 | 0.0178 | 118,895 |
Mar 20, 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
Mar 19, 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 5,804 |
Mar 18, 2024 | 0.0196 | 0.0222 | 0.0196 | 0.0222 | 0.0222 | 19,000 |
Mar 15, 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
Mar 14, 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 20,015 |
Mar 13, 2024 | 0.0204 | 0.0222 | 0.0204 | 0.0211 | 0.0211 | 26,550 |
Mar 12, 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
Mar 11, 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 501 |
Mar 08, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
Mar 07, 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 201 |
Mar 06, 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
Mar 05, 2024 | 0.0206 | 0.0209 | 0.0205 | 0.0209 | 0.0209 | 762 |
Mar 04, 2024 | 0.0227 | 0.0227 | 0.0203 | 0.0203 | 0.0203 | 6,280 |
Mar 01, 2024 | 0.0202 | 0.0221 | 0.0199 | 0.0199 | 0.0199 | 127,360 |
Feb 29, 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 3,832 |
Feb 28, 2024 | 0.0205 | 0.0207 | 0.0205 | 0.0207 | 0.0207 | 43,000 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,051 |
Feb 26, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 327 |
Feb 23, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 22, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 22,006 |
Feb 21, 2024 | 0.0198 | 0.0210 | 0.0198 | 0.0210 | 0.0210 | 8,098 |
Feb 20, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 750 |
Feb 16, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 50,078 |
Feb 15, 2024 | 0.0175 | 0.0248 | 0.0175 | 0.0241 | 0.0241 | 4,001 |
Feb 14, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Feb 13, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Feb 12, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 300 |
Feb 09, 2024 | 0.0200 | 0.0200 | 0.0186 | 0.0186 | 0.0186 | 99,892 |
Feb 08, 2024 | 0.0239 | 0.0279 | 0.0223 | 0.0223 | 0.0223 | 8,749 |
Feb 07, 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 721 |
Feb 06, 2024 | 0.0224 | 0.0248 | 0.0223 | 0.0248 | 0.0248 | 23,053 |
Feb 05, 2024 | 0.0235 | 0.0255 | 0.0235 | 0.0235 | 0.0235 | 31,050 |
Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 01, 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 42,619 |
Jan 31, 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 110,022 |
Jan 30, 2024 | 0.0279 | 0.0279 | 0.0242 | 0.0242 | 0.0242 | 691 |
Jan 29, 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 316 |
Jan 26, 2024 | 0.0234 | 0.0234 | 0.0230 | 0.0230 | 0.0230 | 420 |
Jan 25, 2024 | 0.0228 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 16,115 |
Jan 24, 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 22,042 |
Jan 23, 2024 | 0.0228 | 0.0256 | 0.0228 | 0.0242 | 0.0242 | 70,540 |
Jan 22, 2024 | 0.0242 | 0.0242 | 0.0228 | 0.0242 | 0.0242 | 12,029 |
Jan 19, 2024 | 0.0250 | 0.0261 | 0.0228 | 0.0228 | 0.0228 | 504,767 |
Jan 18, 2024 | 0.0320 | 0.0320 | 0.0255 | 0.0285 | 0.0285 | 42,266 |
Jan 17, 2024 | 0.0274 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 94,507 |
Jan 16, 2024 | 0.0254 | 0.0350 | 0.0245 | 0.0350 | 0.0350 | 1,095,746 |
Jan 12, 2024 | 0.0225 | 0.0245 | 0.0222 | 0.0245 | 0.0245 | 133,056 |
Jan 11, 2024 | 0.0207 | 0.0280 | 0.0190 | 0.0280 | 0.0280 | 477,844 |
Jan 10, 2024 | 0.0217 | 0.0280 | 0.0217 | 0.0280 | 0.0280 | 316,635 |
Jan 09, 2024 | 0.0207 | 0.0280 | 0.0207 | 0.0280 | 0.0280 | 49,083 |
Jan 08, 2024 | 0.0224 | 0.0236 | 0.0214 | 0.0214 | 0.0214 | 34,734 |
Jan 05, 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
Jan 04, 2024 | 0.0216 | 0.0244 | 0.0216 | 0.0216 | 0.0216 | 15,208 |
Jan 03, 2024 | 0.0249 | 0.0249 | 0.0216 | 0.0216 | 0.0216 | 3,606 |
Jan 02, 2024 | 0.0207 | 0.0215 | 0.0207 | 0.0215 | 0.0215 | 46,992 |
Dec 29, 2023 | 0.0207 | 0.0210 | 0.0207 | 0.0208 | 0.0208 | 28,560 |
Dec 28, 2023 | 0.0215 | 0.0215 | 0.0209 | 0.0209 | 0.0209 | 15,388 |
Dec 27, 2023 | 0.0210 | 0.0227 | 0.0204 | 0.0225 | 0.0225 | 161,100 |
Dec 26, 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
Dec 22, 2023 | 0.0225 | 0.0229 | 0.0215 | 0.0215 | 0.0215 | 161,507 |
Dec 21, 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 250,182 |
Dec 20, 2023 | 0.0234 | 0.0234 | 0.0206 | 0.0206 | 0.0206 | 555 |
Dec 19, 2023 | 0.0236 | 0.0260 | 0.0233 | 0.0233 | 0.0233 | 23,008 |
Dec 18, 2023 | 0.0262 | 0.0287 | 0.0219 | 0.0287 | 0.0287 | 882 |
Dec 15, 2023 | 0.0251 | 0.0251 | 0.0211 | 0.0211 | 0.0211 | 38,812 |
Dec 14, 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 338 |
Dec 13, 2023 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
Dec 12, 2023 | 0.0243 | 0.0243 | 0.0242 | 0.0243 | 0.0243 | 16,400 |
Dec 11, 2023 | 0.0260 | 0.0260 | 0.0221 | 0.0221 | 0.0221 | 100,192 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |