Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1700 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 109,650 |
Apr 30, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 50,610 |
Apr 29, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 104,075 |
Apr 26, 2024 | 0.1650 | 0.1900 | 0.1650 | 0.1700 | 0.1700 | 109,051 |
Apr 25, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 48,544 |
Apr 24, 2024 | 0.1800 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 75,812 |
Apr 23, 2024 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 103,160 |
Apr 22, 2024 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 119,502 |
Apr 19, 2024 | 0.1700 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 80,596 |
Apr 18, 2024 | 0.1650 | 0.1900 | 0.1500 | 0.1750 | 0.1750 | 210,974 |
Apr 17, 2024 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 142,405 |
Apr 16, 2024 | 0.1900 | 0.1900 | 0.1650 | 0.1650 | 0.1650 | 97,350 |
Apr 15, 2024 | 0.1850 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 213,782 |
Apr 12, 2024 | 0.2000 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 163,235 |
Apr 11, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 80,288 |
Apr 10, 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 84,501 |
Apr 09, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 0.2050 | 112,593 |
Apr 08, 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 75,485 |
Apr 05, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 51,004 |
Apr 04, 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 92,095 |
Apr 03, 2024 | 0.1900 | 0.2350 | 0.1900 | 0.2200 | 0.2200 | 306,775 |
Apr 02, 2024 | 0.2150 | 0.2200 | 0.1850 | 0.1850 | 0.1850 | 601,440 |
Apr 01, 2024 | 0.2600 | 0.2600 | 0.2150 | 0.2200 | 0.2200 | 111,769 |
Mar 28, 2024 | 0.2300 | 0.2750 | 0.2250 | 0.2450 | 0.2450 | 402,287 |
Mar 27, 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2200 | 0.2200 | 237,426 |
Mar 26, 2024 | 0.2600 | 0.2800 | 0.2200 | 0.2350 | 0.2350 | 317,955 |
Mar 25, 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 173,097 |
Mar 22, 2024 | 0.3150 | 0.3150 | 0.2750 | 0.3050 | 0.3050 | 92,741 |
Mar 21, 2024 | 0.3050 | 0.3300 | 0.2950 | 0.3150 | 0.3150 | 164,084 |
Mar 20, 2024 | 0.2700 | 0.3200 | 0.2550 | 0.3000 | 0.3000 | 286,316 |
Mar 19, 2024 | 0.3000 | 0.3000 | 0.2000 | 0.2600 | 0.2600 | 1,175,310 |
Mar 18, 2024 | 0.3300 | 0.3700 | 0.2900 | 0.3200 | 0.3200 | 368,411 |
Mar 15, 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 128,848 |
Mar 14, 2024 | 0.3850 | 0.3900 | 0.3200 | 0.3250 | 0.3250 | 284,110 |
Mar 13, 2024 | 0.3950 | 0.4000 | 0.3600 | 0.3950 | 0.3950 | 152,030 |
Mar 12, 2024 | 0.3500 | 0.4100 | 0.3300 | 0.3700 | 0.3700 | 121,129 |
Mar 11, 2024 | 0.4000 | 0.4250 | 0.3300 | 0.3700 | 0.3700 | 751,652 |
Mar 08, 2024 | 0.3200 | 0.3600 | 0.2900 | 0.3100 | 0.3100 | 1,416,690 |
Mar 07, 2024 | 0.5000 | 0.5400 | 0.4250 | 0.4500 | 0.4500 | 810,581 |
Mar 06, 2024 | 0.5000 | 0.5600 | 0.4800 | 0.5500 | 0.5500 | 1,459,991 |
Mar 05, 2024 | 0.5300 | 0.6000 | 0.3900 | 0.4550 | 0.4550 | 2,058,243 |
Mar 04, 2024 | 0.6200 | 0.7400 | 0.3950 | 0.6700 | 0.6700 | 5,372,988 |
Mar 01, 2024 | 0.5500 | 0.5600 | 0.3750 | 0.5500 | 0.5500 | 6,916,892 |
Feb 29, 2024 | 0.1750 | 0.2600 | 0.1650 | 0.2600 | 0.2600 | 4,623,666 |
Feb 28, 2024 | 0.1250 | 0.1300 | 0.1100 | 0.1250 | 0.1250 | 672,937 |
Feb 27, 2024 | 0.1000 | 0.1200 | 0.0950 | 0.1100 | 0.1100 | 415,109 |
Feb 26, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 121,293 |
Feb 23, 2024 | 0.1000 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 64,120 |
Feb 22, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 188,784 |
Feb 21, 2024 | 0.1150 | 0.1200 | 0.0900 | 0.0950 | 0.0950 | 588,686 |
Feb 20, 2024 | 0.1400 | 0.1450 | 0.1100 | 0.1200 | 0.1200 | 727,909 |
Feb 16, 2024 | 0.1250 | 0.1550 | 0.1250 | 0.1350 | 0.1350 | 928,549 |
Feb 15, 2024 | 0.1050 | 0.1500 | 0.1000 | 0.1500 | 0.1500 | 3,621,817 |
Feb 14, 2024 | 0.0650 | 0.0900 | 0.0600 | 0.0850 | 0.0850 | 1,259,898 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 52,735 |
Feb 09, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 93,712 |
Feb 08, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 160,251 |
Feb 07, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 81,097 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 29,250 |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 58,960 |
Feb 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 104,672 |
Feb 01, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 207,652 |
Jan 31, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 23,520 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,971 |
Jan 29, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 209,471 |
Jan 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 29,808 |
Jan 25, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 34,657 |
Jan 24, 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 105,385 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 60,603 |
Jan 22, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 269,017 |
Jan 19, 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 212,200 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 307,859 |
Jan 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 380,256 |
Jan 16, 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 116,310 |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 124,021 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 254,991 |
Jan 11, 2024 | 0.0550 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 1,211,037 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0425 | 0.0500 | 0.0500 | 264,483 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0475 | 0.0475 | 186,367 |
Jan 08, 2024 | 0.0450 | 0.0475 | 0.0425 | 0.0450 | 0.0450 | 293,329 |
Jan 05, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 39,527 |
Jan 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 69,742 |
Jan 03, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 151,490 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0425 | 0.0425 | 0.0425 | 331,790 |
Dec 29, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0425 | 0.0425 | 517,723 |
Dec 28, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 94,863 |
Dec 27, 2023 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 893,380 |
Dec 22, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 219,630 |
Dec 21, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 283,422 |
Dec 20, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 35,175 |
Dec 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,816 |
Dec 18, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 48,894 |
Dec 15, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 135,145 |
Dec 14, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 78,449 |
Dec 13, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 167,772 |
Dec 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,600 |
Dec 11, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 95,286 |
Dec 08, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 130,546 |
Dec 07, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 82,733 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |