Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 180,724 |
May 20, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 535,594 |
May 17, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 874,418 |
May 16, 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 99,980 |
May 15, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 233,541 |
May 14, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 326,765 |
May 13, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 431,084 |
May 10, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 730,945 |
May 09, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 420,553 |
May 08, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 608,741 |
May 07, 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0600 | 0.0600 | 1,570,072 |
May 06, 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 945,587 |
May 03, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 44,945 |
May 02, 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 844,724 |
May 01, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 188,553 |
Apr 30, 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 498,464 |
Apr 29, 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 3,308,478 |
Apr 26, 2024 | 0.0700 | 0.0720 | 0.0550 | 0.0610 | 0.0610 | 6,837,962 |
Apr 24, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 828,126 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 328,410 |
Apr 22, 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 1,072,433 |
Apr 19, 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 832,718 |
Apr 18, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 547,392 |
Apr 17, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 821,091 |
Apr 16, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0720 | 0.0720 | 777,602 |
Apr 15, 2024 | 0.0740 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 1,493,366 |
Apr 12, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 1,400,750 |
Apr 11, 2024 | 0.0780 | 0.0790 | 0.0740 | 0.0760 | 0.0760 | 1,825,695 |
Apr 10, 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 1,366,905 |
Apr 09, 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 1,871,360 |
Apr 08, 2024 | 0.0830 | 0.0835 | 0.0760 | 0.0790 | 0.0790 | 6,118,412 |
Apr 05, 2024 | 0.1100 | 0.1100 | 0.0820 | 0.0820 | 0.0820 | 51,410,541 |
Apr 04, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 290,659 |
Apr 03, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0750 | 0.0750 | 789,369 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 1,021,877 |
Mar 28, 2024 | 0.0750 | 0.0810 | 0.0720 | 0.0810 | 0.0810 | 1,177,609 |
Mar 27, 2024 | 0.0750 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 1,154,620 |
Mar 26, 2024 | 0.0690 | 0.0940 | 0.0690 | 0.0770 | 0.0770 | 4,985,092 |
Mar 25, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 232,946 |
Mar 22, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 484,336 |
Mar 21, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 754,135 |
Mar 20, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 384,224 |
Mar 19, 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 1,234,718 |
Mar 18, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 1,418,908 |
Mar 15, 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 1,427,466 |
Mar 14, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 760,759 |
Mar 13, 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 649,367 |
Mar 12, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 689,889 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 1,597,342 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 967,363 |
Mar 07, 2024 | 0.0740 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 233,368 |
Mar 06, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 411,909 |
Mar 05, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 224,148 |
Mar 04, 2024 | 0.0740 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 644,998 |
Mar 01, 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 772,078 |
Feb 29, 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0740 | 0.0740 | 867,521 |
Feb 28, 2024 | 0.0690 | 0.0740 | 0.0690 | 0.0730 | 0.0730 | 1,686,710 |
Feb 27, 2024 | 0.0850 | 0.0870 | 0.0625 | 0.0690 | 0.0690 | 8,184,906 |
Feb 26, 2024 | 0.0880 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 1,054,360 |
Feb 23, 2024 | 0.0900 | 0.0900 | 0.0810 | 0.0890 | 0.0890 | 6,620,001 |
Feb 22, 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 664,930 |
Feb 21, 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 435,438 |
Feb 20, 2024 | 0.0950 | 0.0950 | 0.0910 | 0.0920 | 0.0920 | 1,626,836 |
Feb 19, 2024 | 0.0940 | 0.0940 | 0.0920 | 0.0920 | 0.0920 | 726,078 |
Feb 16, 2024 | 0.0940 | 0.0960 | 0.0920 | 0.0930 | 0.0930 | 832,756 |
Feb 15, 2024 | 0.0960 | 0.0960 | 0.0930 | 0.0950 | 0.0950 | 249,344 |
Feb 14, 2024 | 0.0970 | 0.0970 | 0.0930 | 0.0930 | 0.0930 | 474,802 |
Feb 13, 2024 | 0.0940 | 0.0970 | 0.0940 | 0.0940 | 0.0940 | 234,897 |
Feb 12, 2024 | 0.0950 | 0.0980 | 0.0940 | 0.0940 | 0.0940 | 520,986 |
Feb 09, 2024 | 0.0980 | 0.0980 | 0.0940 | 0.0940 | 0.0940 | 343,720 |
Feb 08, 2024 | 0.0950 | 0.0990 | 0.0950 | 0.0950 | 0.0950 | 908,662 |
Feb 07, 2024 | 0.0970 | 0.0970 | 0.0940 | 0.0940 | 0.0940 | 834,727 |
Feb 06, 2024 | 0.1000 | 0.1050 | 0.0970 | 0.0980 | 0.0980 | 2,549,132 |
Feb 05, 2024 | 0.0990 | 0.0990 | 0.0940 | 0.0950 | 0.0950 | 218,600 |
Feb 02, 2024 | 0.0910 | 0.0990 | 0.0900 | 0.0990 | 0.0990 | 2,968,389 |
Feb 01, 2024 | 0.0920 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 783,336 |
Jan 31, 2024 | 0.0950 | 0.0960 | 0.0890 | 0.0900 | 0.0900 | 4,259,737 |
Jan 30, 2024 | 0.1100 | 0.1100 | 0.0930 | 0.0950 | 0.0950 | 5,512,326 |
Jan 29, 2024 | 0.0980 | 0.1100 | 0.0970 | 0.1050 | 0.1050 | 3,447,886 |
Jan 25, 2024 | 0.0980 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 1,740,818 |
Jan 24, 2024 | 0.0980 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 1,716,713 |
Jan 23, 2024 | 0.0980 | 0.1050 | 0.0970 | 0.0980 | 0.0980 | 1,377,821 |
Jan 22, 2024 | 0.1000 | 0.1025 | 0.0980 | 0.0990 | 0.0990 | 1,003,633 |
Jan 19, 2024 | 0.0970 | 0.1025 | 0.0970 | 0.0990 | 0.0990 | 1,291,029 |
Jan 18, 2024 | 0.1000 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 837,135 |
Jan 17, 2024 | 0.1000 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 1,343,926 |
Jan 16, 2024 | 0.0990 | 0.1050 | 0.0970 | 0.1000 | 0.1000 | 1,498,722 |
Jan 15, 2024 | 0.1050 | 0.1100 | 0.1025 | 0.1050 | 0.1050 | 367,587 |
Jan 12, 2024 | 0.1000 | 0.1050 | 0.0980 | 0.1050 | 0.1050 | 1,341,533 |
Jan 11, 2024 | 0.1050 | 0.1100 | 0.0960 | 0.1000 | 0.1000 | 3,204,063 |
Jan 10, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 1,500,775 |
Jan 09, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 2,661,092 |
Jan 08, 2024 | 0.1050 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 7,105,483 |
Jan 05, 2024 | 0.0950 | 0.1000 | 0.0940 | 0.1000 | 0.1000 | 3,158,468 |
Jan 04, 2024 | 0.0940 | 0.0990 | 0.0920 | 0.0950 | 0.0950 | 2,072,969 |
Jan 03, 2024 | 0.0940 | 0.0960 | 0.0920 | 0.0940 | 0.0940 | 1,474,432 |
Jan 02, 2024 | 0.0980 | 0.1050 | 0.0930 | 0.0930 | 0.0930 | 1,812,655 |
Dec 29, 2023 | 0.0990 | 0.1025 | 0.0950 | 0.0970 | 0.0970 | 1,755,567 |
Dec 28, 2023 | 0.0960 | 0.1050 | 0.0960 | 0.0990 | 0.0990 | 5,830,992 |
Dec 27, 2023 | 0.0910 | 0.0970 | 0.0910 | 0.0950 | 0.0950 | 1,294,502 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |