Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,505,324 |
May 01, 2024 | 0.0300 | 0.0340 | 0.0330 | 0.0300 | 0.0300 | 1,011,461 |
Apr 30, 2024 | 0.0300 | 0.0340 | 0.0270 | 0.0300 | 0.0300 | 3,693,586 |
Apr 29, 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 7,019,096 |
Apr 26, 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 5,906,338 |
Apr 25, 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 17,181,274 |
Apr 24, 2024 | 0.0330 | 0.0320 | 0.0300 | 0.0330 | 0.0330 | 33,251,749 |
Apr 23, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 25,136,496 |
Apr 22, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 7,557,639 |
Apr 19, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,657,620 |
Apr 18, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,345,666 |
Apr 17, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 6,020,329 |
Apr 16, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 344,214 |
Apr 15, 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 3,180,313 |
Apr 12, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 4,269,058 |
Apr 11, 2024 | 0.0330 | 0.0350 | 0.0340 | 0.0330 | 0.0330 | 40,341,245 |
Apr 10, 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 58,841,547 |
Apr 09, 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 21,692,048 |
Apr 08, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 89,323,043 |
Apr 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 7,432,474 |
Apr 04, 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 23,433,110 |
Apr 03, 2024 | 0.0280 | 0.0350 | 0.0270 | 0.0330 | 0.0330 | 86,240,263 |
Apr 02, 2024 | 0.0300 | 0.0300 | 0.0170 | 0.0280 | 0.0280 | 126,887,598 |
Mar 28, 2024 | 0.0330 | 0.0340 | 0.0260 | 0.0300 | 0.0300 | 21,230,652 |
Mar 27, 2024 | 0.0280 | 0.0320 | 0.0250 | 0.0300 | 0.0300 | 548,142,340 |
Mar 26, 2024 | 0.0320 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 6,676,162 |
Mar 25, 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 22,814,927 |
Mar 22, 2024 | 0.0320 | 0.0300 | 0.0280 | 0.0320 | 0.0320 | 12,871,000 |
Mar 21, 2024 | 0.0330 | 0.0300 | 0.0260 | 0.0320 | 0.0320 | 62,372,562 |
Mar 20, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 13,772,691 |
Mar 19, 2024 | 0.0350 | 0.0370 | 0.0300 | 0.0330 | 0.0330 | 27,268,636 |
Mar 18, 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 21,867,019 |
Mar 15, 2024 | 0.0400 | 0.0430 | 0.0350 | 0.0380 | 0.0380 | 60,553,892 |
Mar 14, 2024 | 0.0380 | 0.0430 | 0.0370 | 0.0400 | 0.0400 | 25,575,412 |
Mar 13, 2024 | 0.0450 | 0.0600 | 0.0320 | 0.0380 | 0.0380 | 217,232,321 |
Mar 12, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 537,925 |
Mar 11, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 11,686,814 |
Mar 08, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 9,384,217 |
Mar 07, 2024 | 0.0730 | 0.0750 | 0.0740 | 0.0730 | 0.0730 | 735,787 |
Mar 06, 2024 | 0.0730 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 4,976,059 |
Mar 05, 2024 | 0.0730 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 5,096,806 |
Mar 04, 2024 | 0.0730 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 3,947,796 |
Mar 01, 2024 | 0.0730 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 11,941,488 |
Feb 29, 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 11,149,165 |
Feb 28, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 9,884,352 |
Feb 27, 2024 | 0.0810 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 8,410,864 |
Feb 26, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 36,752,980 |
Feb 23, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 2,042,483 |
Feb 22, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 4,221,906 |
Feb 21, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 8,409,457 |
Feb 20, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 30,062,967 |
Feb 19, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 26,821,649 |
Feb 16, 2024 | 0.0860 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 40,415,306 |
Feb 15, 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 5,823,959 |
Feb 14, 2024 | 0.0950 | 0.0980 | 0.0860 | 0.0860 | 0.0860 | 104,787,499 |
Feb 13, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 4,000,950 |
Feb 12, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 14,051,000 |
Feb 09, 2024 | 0.0930 | 0.0990 | 0.0920 | 0.0950 | 0.0950 | 14,650,862 |
Feb 08, 2024 | 0.0930 | 0.0950 | 0.0910 | 0.0930 | 0.0930 | 2,166,308 |
Feb 07, 2024 | 0.0930 | 0.1000 | 0.0920 | 0.0930 | 0.0930 | 25,061,502 |
Feb 06, 2024 | 0.0980 | 0.0970 | 0.0930 | 0.0930 | 0.0930 | 6,785,178 |
Feb 05, 2024 | 0.1000 | 0.1020 | 0.0970 | 0.0980 | 0.0980 | 3,952,320 |
Feb 02, 2024 | 0.1000 | 0.1020 | 0.0970 | 0.1000 | 0.1000 | 6,921,842 |
Feb 01, 2024 | 0.1000 | 0.0990 | 0.0990 | 0.1000 | 0.1000 | 2,954,278 |
Jan 31, 2024 | 0.0950 | 0.1020 | 0.0940 | 0.1000 | 0.1000 | 39,980,885 |
Jan 30, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 112,512,966 |
Jan 29, 2024 | 0.0950 | 0.0980 | 0.0920 | 0.0950 | 0.0950 | 59,726,654 |
Jan 26, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 6,705,180 |
Jan 25, 2024 | 0.0950 | 0.0990 | 0.0930 | 0.0950 | 0.0950 | 5,275,040 |
Jan 24, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 4,213,306 |
Jan 23, 2024 | 0.1000 | 0.1100 | 0.0930 | 0.0950 | 0.0950 | 23,615,886 |
Jan 22, 2024 | 0.0950 | 0.1100 | 0.0960 | 0.1000 | 0.1000 | 77,814,470 |
Jan 19, 2024 | 0.1050 | 0.1050 | 0.0930 | 0.0950 | 0.0950 | 40,963,692 |
Jan 18, 2024 | 0.1100 | 0.1200 | 0.1020 | 0.1050 | 0.1050 | 3,804,437 |
Jan 17, 2024 | 0.1100 | 0.1200 | 0.1020 | 0.1100 | 0.1100 | 9,529,391 |
Jan 16, 2024 | 0.0950 | 0.1370 | 0.0900 | 0.1150 | 0.1150 | 70,119,936 |
Jan 15, 2024 | 0.0950 | 0.0910 | 0.0900 | 0.0930 | 0.0930 | 2,222,533 |
Jan 12, 2024 | 0.1030 | 0.0980 | 0.0900 | 0.0950 | 0.0950 | 8,604,686 |
Jan 11, 2024 | 0.1030 | 0.1080 | 0.0950 | 0.1030 | 0.1030 | 2,129,043 |
Jan 10, 2024 | 0.0930 | 0.1080 | 0.0880 | 0.1030 | 0.1030 | 15,897,643 |
Jan 09, 2024 | 0.0930 | 0.0900 | 0.0900 | 0.0930 | 0.0930 | 11,360,266 |
Jan 08, 2024 | 0.0880 | 0.1000 | 0.0880 | 0.0930 | 0.0930 | 14,443,549 |
Jan 05, 2024 | 0.0950 | 0.0980 | 0.0850 | 0.0880 | 0.0880 | 29,722,144 |
Jan 04, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 2,323,051 |
Jan 03, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.0950 | 0.0950 | 5,438,666 |
Jan 02, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 17,417,230 |
Dec 29, 2023 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 5,115,833 |
Dec 28, 2023 | 0.1000 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 22,175,611 |
Dec 27, 2023 | 0.0980 | 0.1050 | 0.0920 | 0.0980 | 0.0980 | 8,189,085 |
Dec 22, 2023 | 0.0980 | 0.1050 | 0.0930 | 0.0980 | 0.0980 | 4,827,094 |
Dec 21, 2023 | 0.0950 | 0.1050 | 0.0920 | 0.0980 | 0.0980 | 14,645,473 |
Dec 20, 2023 | 0.0950 | 0.1000 | 0.0930 | 0.0950 | 0.0950 | 13,917,619 |
Dec 19, 2023 | 0.0880 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 15,466,651 |
Dec 18, 2023 | 0.0880 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 11,649,442 |
Dec 15, 2023 | 0.0850 | 0.0950 | 0.0890 | 0.0880 | 0.0880 | 2,470,993 |
Dec 14, 2023 | 0.0850 | 0.0950 | 0.0750 | 0.0850 | 0.0850 | 7,616,757 |
Dec 13, 2023 | 0.0850 | 0.0950 | 0.0750 | 0.0850 | 0.0850 | 2,099,739 |
Dec 12, 2023 | 0.0830 | 0.0950 | 0.0750 | 0.0850 | 0.0850 | 1,389,322 |
Dec 11, 2023 | 0.0880 | 0.0920 | 0.0800 | 0.0830 | 0.0830 | 12,027,907 |
Dec 08, 2023 | 0.0880 | 0.0930 | 0.0730 | 0.0880 | 0.0880 | 72,222,587 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |