Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 117,323 |
May 09, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 9,425,489 |
May 08, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 1,054,149 |
May 07, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 3,588,462 |
May 06, 2024 | 0.0590 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 2,187,274 |
May 03, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 516,046 |
May 02, 2024 | 0.0630 | 0.0635 | 0.0600 | 0.0600 | 0.0600 | 919,471 |
May 01, 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 185,337 |
Apr 30, 2024 | 0.0640 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 956,891 |
Apr 29, 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 2,277,585 |
Apr 26, 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 1,662,923 |
Apr 24, 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 292,064 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 19,965,516 |
Apr 22, 2024 | 0.0520 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 5,135,939 |
Apr 19, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 843,758 |
Apr 18, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 347,364 |
Apr 17, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,329,380 |
Apr 16, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,225,651 |
Apr 15, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 67,783 |
Apr 12, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 62,022 |
Apr 11, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 84,171 |
Apr 10, 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 4,461,459 |
Apr 09, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 972,076 |
Apr 08, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,732,637 |
Apr 05, 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 1,807,056 |
Apr 04, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 588,988 |
Apr 03, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 810,022 |
Apr 02, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 805,003 |
Mar 28, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 479,765 |
Mar 27, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 102,811 |
Mar 26, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 373,826 |
Mar 25, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,192,545 |
Mar 22, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 509,900 |
Mar 21, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 258,701 |
Mar 20, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 350,835 |
Mar 19, 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 6,005,360 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 114,871 |
Mar 15, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 304,785 |
Mar 14, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 403,748 |
Mar 13, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,460,735 |
Mar 12, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,021,518 |
Mar 11, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 274,292 |
Mar 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,708,144 |
Mar 07, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 1,258,932 |
Mar 06, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,738,818 |
Mar 05, 2024 | 0.0630 | 0.0660 | 0.0610 | 0.0620 | 0.0620 | 1,506,222 |
Mar 04, 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0660 | 0.0660 | 1,960,526 |
Mar 01, 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 893,755 |
Feb 29, 2024 | 0.0610 | 0.0670 | 0.0610 | 0.0660 | 0.0660 | 2,200,296 |
Feb 28, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 7,113,292 |
Feb 27, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 902,945 |
Feb 26, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,674,700 |
Feb 23, 2024 | 0.0610 | 0.0610 | 0.0530 | 0.0580 | 0.0580 | 1,816,050 |
Feb 22, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 246,732 |
Feb 21, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 2,295,257 |
Feb 20, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 800,743 |
Feb 19, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0650 | 0.0650 | 2,050,687 |
Feb 16, 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 1,763,232 |
Feb 15, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 384,832 |
Feb 14, 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0640 | 0.0640 | 297,996 |
Feb 13, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,480,200 |
Feb 12, 2024 | 0.0620 | 0.0620 | 0.0510 | 0.0610 | 0.0610 | 6,100,500 |
Feb 09, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 3,496,954 |
Feb 08, 2024 | 0.0680 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 1,915,672 |
Feb 07, 2024 | 0.0720 | 0.0730 | 0.0670 | 0.0670 | 0.0670 | 6,516,567 |
Feb 06, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 142,626 |
Feb 05, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 1,385,621 |
Feb 02, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 461,579 |
Feb 01, 2024 | 0.0690 | 0.0705 | 0.0690 | 0.0700 | 0.0700 | 2,359,592 |
Jan 31, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 319,244 |
Jan 30, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,304,994 |
Jan 29, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 2,271,411 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 1,462,492 |
Jan 24, 2024 | 0.0740 | 0.0740 | 0.0640 | 0.0690 | 0.0690 | 7,793,333 |
Jan 23, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 267,719 |
Jan 22, 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 1,618,464 |
Jan 19, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 1,057,099 |
Jan 18, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 947,053 |
Jan 17, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 1,243,152 |
Jan 16, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 1,494,452 |
Jan 15, 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 355,876 |
Jan 12, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 1,398,171 |
Jan 11, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 180,383 |
Jan 10, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 696,101 |
Jan 09, 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 1,963,714 |
Jan 08, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 1,405,971 |
Jan 05, 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 173,776 |
Jan 04, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 776,530 |
Jan 03, 2024 | 0.0810 | 0.0830 | 0.0780 | 0.0790 | 0.0790 | 1,196,612 |
Jan 02, 2024 | 0.0700 | 0.0830 | 0.0700 | 0.0830 | 0.0830 | 6,271,092 |
Dec 29, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 1,639,992 |
Dec 28, 2023 | 0.0720 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 7,026,941 |
Dec 27, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0710 | 0.0710 | 4,607,452 |
Dec 22, 2023 | 0.0710 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 2,862,727 |
Dec 21, 2023 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 594,287 |
Dec 20, 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 1,211,929 |
Dec 19, 2023 | 0.0700 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 4,493,902 |
Dec 18, 2023 | 0.0690 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,443,715 |
Dec 15, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 2,165,551 |
Dec 14, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 519,106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |