Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 509,229 |
Jun 25, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 190,916 |
Jun 24, 2024 | 0.0350 | 0.0390 | 0.0270 | 0.0390 | 0.0390 | 1,606,935 |
Jun 21, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 849,114 |
Jun 20, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 357,586 |
Jun 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,229 |
Jun 17, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 1,238,474 |
Jun 14, 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0430 | 0.0430 | 445,506 |
Jun 13, 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 346,511 |
Jun 12, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 4,411,180 |
Jun 11, 2024 | 0.0550 | 0.0550 | 0.0470 | 0.0520 | 0.0520 | 2,517,234 |
Jun 07, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 439,010 |
Jun 06, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 497,830 |
Jun 05, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 95,021 |
Jun 04, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 446,295 |
Jun 03, 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,127,908 |
May 31, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 358,627 |
May 30, 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 1,660,082 |
May 29, 2024 | 0.0565 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 331,313 |
May 28, 2024 | 0.0510 | 0.0640 | 0.0510 | 0.0550 | 0.0550 | 5,250,592 |
May 27, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 4,130,327 |
May 24, 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 1,059,298 |
May 23, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 628,011 |
May 22, 2024 | 0.0470 | 0.0485 | 0.0470 | 0.0480 | 0.0480 | 1,187,681 |
May 21, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,086,080 |
May 20, 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 1,557,145 |
May 17, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 2,826,114 |
May 16, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 2,815,985 |
May 15, 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 1,442,623 |
May 14, 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 864,538 |
May 13, 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 1,288,512 |
May 10, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 154,972 |
May 09, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 802,097 |
May 08, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 520,699 |
May 07, 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 241,731 |
May 06, 2024 | 0.0490 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 2,482,064 |
May 03, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 440,291 |
May 02, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 51,423 |
May 01, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 2,783,926 |
Apr 30, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 2,231,631 |
Apr 29, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 598,431 |
Apr 26, 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,187,911 |
Apr 24, 2024 | 0.0470 | 0.0500 | 0.0440 | 0.0460 | 0.0460 | 2,473,756 |
Apr 23, 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 853,698 |
Apr 22, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 913,795 |
Apr 19, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,189,035 |
Apr 18, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 2,085,188 |
Apr 17, 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 3,966,313 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,247,596 |
Apr 15, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 816,333 |
Apr 12, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 816,169 |
Apr 11, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,409,959 |
Apr 10, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 652,682 |
Apr 09, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 356,017 |
Apr 08, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 327,470 |
Apr 05, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,806,794 |
Apr 04, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,757,635 |
Apr 03, 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 1,502,317 |
Apr 02, 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,373,650 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 591,350 |
Mar 27, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 480,624 |
Mar 26, 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 940,047 |
Mar 25, 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 1,386,782 |
Mar 22, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 2,105,296 |
Mar 21, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,499,679 |
Mar 20, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 698,421 |
Mar 19, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,119,082 |
Mar 18, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 197,500 |
Mar 15, 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 284,226 |
Mar 14, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 896,513 |
Mar 13, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 442,589 |
Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 722,157 |
Mar 11, 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 588,489 |
Mar 08, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 39,000 |
Mar 07, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 581,459 |
Mar 06, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 142,059 |
Mar 05, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 416,786 |
Mar 04, 2024 | 0.0310 | 0.0350 | 0.0300 | 0.0340 | 0.0340 | 757,247 |
Mar 01, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 883,805 |
Feb 29, 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 651,972 |
Feb 28, 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 450,837 |
Feb 27, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 26, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 774,827 |
Feb 23, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 135,339 |
Feb 22, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 956,314 |
Feb 21, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 267,759 |
Feb 20, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,117,825 |
Feb 19, 2024 | 0.0290 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 1,027,179 |
Feb 16, 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 1,034,639 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 1,680,110 |
Feb 14, 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,836,103 |
Feb 13, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 3,643,124 |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,194,685 |
Feb 09, 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 4,080,062 |
Feb 08, 2024 | 0.0270 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 1,307,996 |
Feb 07, 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 1,371,614 |
Feb 06, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 44,624 |
Feb 05, 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 1,901,286 |
Feb 02, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 132,618 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |