Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 19,300 |
May 01, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 66,797 |
Apr 30, 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 37,892 |
Apr 29, 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 80,000 |
Apr 26, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 645,416 |
Apr 24, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 711,900 |
Apr 23, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,612 |
Apr 22, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 537,389 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 2,033,933 |
Apr 18, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 945,169 |
Apr 17, 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0500 | 0.0500 | 1,085,925 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 310,322 |
Apr 15, 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 150,593 |
Apr 12, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,853,946 |
Apr 11, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 1,616,015 |
Apr 10, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 2,069,964 |
Apr 09, 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0490 | 0.0490 | 8,813,206 |
Apr 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 04, 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0650 | 0.0650 | 293,104 |
Apr 03, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 240,667 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 392,026 |
Mar 28, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 152,481 |
Mar 27, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 372,753 |
Mar 26, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 85,000 |
Mar 25, 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 374,759 |
Mar 22, 2024 | 0.0680 | 0.0720 | 0.0640 | 0.0640 | 0.0640 | 297,422 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 286,106 |
Mar 20, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 373,042 |
Mar 19, 2024 | 0.0740 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 1,148,227 |
Mar 18, 2024 | 0.0750 | 0.0750 | 0.0670 | 0.0690 | 0.0690 | 1,326,059 |
Mar 15, 2024 | 0.0720 | 0.0780 | 0.0710 | 0.0780 | 0.0780 | 158,028 |
Mar 14, 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0770 | 0.0770 | 311,664 |
Mar 13, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 124,581 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 83,830 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,961 |
Mar 08, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 251,815 |
Mar 07, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 603,356 |
Mar 06, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 78,987 |
Mar 05, 2024 | 0.0840 | 0.0850 | 0.0730 | 0.0750 | 0.0750 | 414,318 |
Mar 04, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 197,751 |
Mar 01, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 152,762 |
Feb 29, 2024 | 0.0740 | 0.0750 | 0.0690 | 0.0740 | 0.0740 | 508,461 |
Feb 28, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 425,625 |
Feb 27, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 26, 2024 | 0.0770 | 0.0810 | 0.0730 | 0.0810 | 0.0810 | 266,758 |
Feb 23, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 129,257 |
Feb 22, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 191,821 |
Feb 21, 2024 | 0.0810 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 197,097 |
Feb 20, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 99,928 |
Feb 19, 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 124,617 |
Feb 16, 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 117,347 |
Feb 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Feb 14, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 28,088 |
Feb 13, 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 54,067 |
Feb 12, 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 103,890 |
Feb 09, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 42,614 |
Feb 08, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 136,308 |
Feb 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,117 |
Feb 06, 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 34,904 |
Feb 05, 2024 | 0.0860 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 136,170 |
Feb 02, 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 257,641 |
Feb 01, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0810 | 0.0810 | 727,136 |
Jan 31, 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 157,905 |
Jan 30, 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 91,018 |
Jan 29, 2024 | 0.0890 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 171,006 |
Jan 25, 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 152,246 |
Jan 24, 2024 | 0.0830 | 0.0890 | 0.0810 | 0.0890 | 0.0890 | 474,950 |
Jan 23, 2024 | 0.0890 | 0.0890 | 0.0770 | 0.0810 | 0.0810 | 2,246,055 |
Jan 22, 2024 | 0.1000 | 0.1050 | 0.0880 | 0.0910 | 0.0910 | 1,264,216 |
Jan 19, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 71,883 |
Jan 18, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 194,789 |
Jan 17, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 809,735 |
Jan 16, 2024 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.1000 | 1,620,620 |
Jan 15, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 47,407 |
Jan 12, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 90,166 |
Jan 11, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 275,657 |
Jan 10, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 678,491 |
Jan 09, 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 780,996 |
Jan 08, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 481,283 |
Jan 05, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 33,618 |
Jan 04, 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 147,548 |
Jan 03, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 101,073 |
Jan 02, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 561,351 |
Dec 29, 2023 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 732,249 |
Dec 28, 2023 | 0.1275 | 0.1400 | 0.1275 | 0.1400 | 0.1400 | 278,742 |
Dec 27, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 183,021 |
Dec 22, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 39,892 |
Dec 21, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 170,700 |
Dec 20, 2023 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 420,936 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 296,170 |
Dec 18, 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 72,419 |
Dec 15, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 215,712 |
Dec 14, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 736,817 |
Dec 13, 2023 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 273,121 |
Dec 12, 2023 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 254,329 |
Dec 11, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 893,397 |
Dec 08, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 985,218 |
Dec 07, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 408,815 |
Dec 06, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 596,906 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |