Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0288 | 0.0288 | 0.0197 | 0.0224 | 0.0224 | 211,069 |
Apr 30, 2024 | 0.0250 | 0.0256 | 0.0210 | 0.0214 | 0.0214 | 655,923 |
Apr 29, 2024 | 0.0220 | 0.0320 | 0.0220 | 0.0220 | 0.0220 | 632,651 |
Apr 26, 2024 | 0.0286 | 0.0304 | 0.0279 | 0.0280 | 0.0280 | 280,130 |
Apr 25, 2024 | 0.0365 | 0.0365 | 0.0280 | 0.0332 | 0.0332 | 77,461 |
Apr 24, 2024 | 0.0261 | 0.0364 | 0.0261 | 0.0320 | 0.0320 | 134,121 |
Apr 23, 2024 | 0.0307 | 0.0369 | 0.0299 | 0.0311 | 0.0311 | 72,509 |
Apr 22, 2024 | 0.0282 | 0.0330 | 0.0240 | 0.0260 | 0.0260 | 257,842 |
Apr 19, 2024 | 0.0338 | 0.0375 | 0.0258 | 0.0268 | 0.0268 | 215,460 |
Apr 18, 2024 | 0.0247 | 0.0344 | 0.0240 | 0.0300 | 0.0300 | 147,679 |
Apr 17, 2024 | 0.0261 | 0.0300 | 0.0258 | 0.0284 | 0.0284 | 101,010 |
Apr 16, 2024 | 0.0254 | 0.0285 | 0.0243 | 0.0267 | 0.0267 | 121,337 |
Apr 15, 2024 | 0.0260 | 0.0290 | 0.0222 | 0.0272 | 0.0272 | 36,989 |
Apr 12, 2024 | 0.0290 | 0.0290 | 0.0222 | 0.0260 | 0.0260 | 49,033 |
Apr 11, 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 73,641 |
Apr 10, 2024 | 0.0340 | 0.0340 | 0.0220 | 0.0259 | 0.0259 | 1,250,912 |
Apr 09, 2024 | 0.0331 | 0.0372 | 0.0325 | 0.0340 | 0.0340 | 194,669 |
Apr 08, 2024 | 0.0278 | 0.0390 | 0.0260 | 0.0261 | 0.0261 | 174,488 |
Apr 05, 2024 | 0.0301 | 0.0316 | 0.0292 | 0.0295 | 0.0295 | 13,043 |
Apr 04, 2024 | 0.0250 | 0.0336 | 0.0250 | 0.0280 | 0.0280 | 37,937 |
Apr 03, 2024 | 0.0283 | 0.0400 | 0.0250 | 0.0325 | 0.0325 | 277,455 |
Apr 02, 2024 | 0.0306 | 0.0308 | 0.0270 | 0.0270 | 0.0270 | 181,736 |
Apr 01, 2024 | 0.0330 | 0.0330 | 0.0270 | 0.0306 | 0.0306 | 316,244 |
Mar 28, 2024 | 0.0278 | 0.0300 | 0.0250 | 0.0299 | 0.0299 | 74,534 |
Mar 27, 2024 | 0.0265 | 0.0298 | 0.0250 | 0.0271 | 0.0271 | 84,642 |
Mar 26, 2024 | 0.0215 | 0.0300 | 0.0215 | 0.0269 | 0.0269 | 39,950 |
Mar 25, 2024 | 0.0230 | 0.0297 | 0.0230 | 0.0252 | 0.0252 | 256,501 |
Mar 22, 2024 | 0.0258 | 0.0262 | 0.0245 | 0.0251 | 0.0251 | 111,646 |
Mar 21, 2024 | 0.0250 | 0.0262 | 0.0230 | 0.0250 | 0.0250 | 77,075 |
Mar 20, 2024 | 0.0244 | 0.0244 | 0.0239 | 0.0241 | 0.0241 | 44,188 |
Mar 19, 2024 | 0.0211 | 0.0250 | 0.0211 | 0.0232 | 0.0232 | 72,191 |
Mar 18, 2024 | 0.0240 | 0.0259 | 0.0218 | 0.0259 | 0.0259 | 58,190 |
Mar 15, 2024 | 0.0219 | 0.0256 | 0.0219 | 0.0219 | 0.0219 | 80,430 |
Mar 14, 2024 | 0.0242 | 0.0262 | 0.0220 | 0.0233 | 0.0233 | 86,400 |
Mar 13, 2024 | 0.0250 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 437,955 |
Mar 12, 2024 | 0.0253 | 0.0253 | 0.0249 | 0.0250 | 0.0250 | 21,628 |
Mar 11, 2024 | 0.0250 | 0.0261 | 0.0240 | 0.0260 | 0.0260 | 221,823 |
Mar 08, 2024 | 0.0250 | 0.0250 | 0.0233 | 0.0240 | 0.0240 | 28,080 |
Mar 07, 2024 | 0.0250 | 0.0260 | 0.0234 | 0.0235 | 0.0235 | 88,900 |
Mar 06, 2024 | 0.0222 | 0.0247 | 0.0222 | 0.0239 | 0.0239 | 19,995 |
Mar 05, 2024 | 0.0222 | 0.0259 | 0.0222 | 0.0230 | 0.0230 | 270,756 |
Mar 04, 2024 | 0.0241 | 0.0262 | 0.0222 | 0.0241 | 0.0241 | 216,786 |
Mar 01, 2024 | 0.0233 | 0.0262 | 0.0220 | 0.0241 | 0.0241 | 263,173 |
Feb 29, 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0232 | 0.0232 | 285,760 |
Feb 28, 2024 | 0.0204 | 0.0232 | 0.0200 | 0.0210 | 0.0210 | 68,171 |
Feb 27, 2024 | 0.0201 | 0.0226 | 0.0201 | 0.0216 | 0.0216 | 22,392 |
Feb 26, 2024 | 0.0201 | 0.0246 | 0.0201 | 0.0214 | 0.0214 | 508,220 |
Feb 23, 2024 | 0.0250 | 0.0250 | 0.0178 | 0.0246 | 0.0246 | 471,305 |
Feb 22, 2024 | 0.0235 | 0.0262 | 0.0180 | 0.0220 | 0.0220 | 574,084 |
Feb 21, 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0268 | 0.0268 | 78,688 |
Feb 20, 2024 | 0.0190 | 0.0280 | 0.0190 | 0.0250 | 0.0250 | 522,633 |
Feb 16, 2024 | 0.0214 | 0.0227 | 0.0214 | 0.0219 | 0.0219 | 192,232 |
Feb 15, 2024 | 0.0195 | 0.0260 | 0.0195 | 0.0219 | 0.0219 | 88,423 |
Feb 14, 2024 | 0.0210 | 0.0227 | 0.0206 | 0.0227 | 0.0227 | 35,865 |
Feb 13, 2024 | 0.0222 | 0.0286 | 0.0185 | 0.0201 | 0.0201 | 624,571 |
Feb 12, 2024 | 0.0254 | 0.0266 | 0.0215 | 0.0266 | 0.0266 | 201,972 |
Feb 09, 2024 | 0.0200 | 0.0276 | 0.0200 | 0.0238 | 0.0238 | 104,576 |
Feb 08, 2024 | 0.0228 | 0.0262 | 0.0183 | 0.0200 | 0.0200 | 541,884 |
Feb 07, 2024 | 0.0276 | 0.0276 | 0.0204 | 0.0227 | 0.0227 | 296,786 |
Feb 06, 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 91,840 |
Feb 05, 2024 | 0.0220 | 0.0237 | 0.0220 | 0.0236 | 0.0236 | 192,693 |
Feb 02, 2024 | 0.0215 | 0.0228 | 0.0210 | 0.0226 | 0.0226 | 75,961 |
Feb 01, 2024 | 0.0190 | 0.0230 | 0.0187 | 0.0215 | 0.0215 | 203,667 |
Jan 31, 2024 | 0.0208 | 0.0224 | 0.0189 | 0.0190 | 0.0190 | 93,802 |
Jan 30, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0209 | 0.0209 | 12,016 |
Jan 29, 2024 | 0.0265 | 0.0265 | 0.0195 | 0.0218 | 0.0218 | 153,478 |
Jan 26, 2024 | 0.0240 | 0.0269 | 0.0187 | 0.0228 | 0.0228 | 35,942 |
Jan 25, 2024 | 0.0213 | 0.0260 | 0.0196 | 0.0215 | 0.0215 | 77,472 |
Jan 24, 2024 | 0.0199 | 0.0237 | 0.0167 | 0.0208 | 0.0208 | 249,132 |
Jan 23, 2024 | 0.0210 | 0.0210 | 0.0185 | 0.0196 | 0.0196 | 272,368 |
Jan 22, 2024 | 0.0160 | 0.0212 | 0.0160 | 0.0210 | 0.0210 | 109,833 |
Jan 19, 2024 | 0.0255 | 0.0258 | 0.0189 | 0.0202 | 0.0202 | 706,435 |
Jan 18, 2024 | 0.0227 | 0.0255 | 0.0218 | 0.0218 | 0.0218 | 34,220 |
Jan 17, 2024 | 0.0260 | 0.0260 | 0.0224 | 0.0250 | 0.0250 | 263,739 |
Jan 16, 2024 | 0.0260 | 0.0278 | 0.0210 | 0.0265 | 0.0265 | 652,474 |
Jan 12, 2024 | 0.0299 | 0.0300 | 0.0242 | 0.0263 | 0.0263 | 192,565 |
Jan 11, 2024 | 0.0269 | 0.0323 | 0.0269 | 0.0299 | 0.0299 | 253,084 |
Jan 10, 2024 | 0.0261 | 0.0314 | 0.0261 | 0.0272 | 0.0272 | 60,087 |
Jan 09, 2024 | 0.0243 | 0.0255 | 0.0223 | 0.0255 | 0.0255 | 91,440 |
Jan 08, 2024 | 0.0235 | 0.0261 | 0.0221 | 0.0229 | 0.0229 | 76,424 |
Jan 05, 2024 | 0.0264 | 0.0264 | 0.0221 | 0.0230 | 0.0230 | 788,734 |
Jan 04, 2024 | 0.0253 | 0.0265 | 0.0253 | 0.0265 | 0.0265 | 71,200 |
Jan 03, 2024 | 0.0251 | 0.0320 | 0.0251 | 0.0263 | 0.0263 | 217,771 |
Jan 02, 2024 | 0.0257 | 0.0313 | 0.0247 | 0.0260 | 0.0260 | 60,839 |
Dec 29, 2023 | 0.0252 | 0.0281 | 0.0250 | 0.0250 | 0.0250 | 197,680 |
Dec 28, 2023 | 0.0260 | 0.0300 | 0.0252 | 0.0265 | 0.0265 | 138,233 |
Dec 27, 2023 | 0.0338 | 0.0340 | 0.0258 | 0.0284 | 0.0284 | 443,209 |
Dec 26, 2023 | 0.0285 | 0.0285 | 0.0254 | 0.0260 | 0.0260 | 187,767 |
Dec 22, 2023 | 0.0262 | 0.0352 | 0.0254 | 0.0260 | 0.0260 | 200,052 |
Dec 21, 2023 | 0.0254 | 0.0303 | 0.0254 | 0.0284 | 0.0284 | 181,762 |
Dec 20, 2023 | 0.0257 | 0.0313 | 0.0257 | 0.0290 | 0.0290 | 125,370 |
Dec 19, 2023 | 0.0280 | 0.0306 | 0.0244 | 0.0296 | 0.0296 | 352,788 |
Dec 18, 2023 | 0.0350 | 0.0390 | 0.0281 | 0.0301 | 0.0301 | 945,226 |
Dec 15, 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0374 | 0.0374 | 122,786 |
Dec 14, 2023 | 0.0369 | 0.0378 | 0.0350 | 0.0362 | 0.0362 | 373,525 |
Dec 13, 2023 | 0.0364 | 0.0370 | 0.0350 | 0.0364 | 0.0364 | 59,468 |
Dec 12, 2023 | 0.0350 | 0.0398 | 0.0350 | 0.0381 | 0.0381 | 56,708 |
Dec 11, 2023 | 0.0347 | 0.0379 | 0.0347 | 0.0370 | 0.0370 | 51,443 |
Dec 08, 2023 | 0.0398 | 0.0400 | 0.0355 | 0.0355 | 0.0355 | 110,595 |
Dec 07, 2023 | 0.0355 | 0.0398 | 0.0350 | 0.0398 | 0.0398 | 234,226 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |