Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0066 | 0.0069 | 0.0066 | 0.0066 | 0.0066 | 9,350 |
May 20, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 48,700 |
May 17, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 148,600 |
May 16, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 301,700 |
May 15, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 144,300 |
May 14, 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 57,600 |
May 13, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 11,400 |
May 10, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 52,500 |
May 09, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 19,200 |
May 08, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
May 07, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,400 |
May 06, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 28,400 |
May 03, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 92,600 |
May 02, 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 879,600 |
May 01, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 128,900 |
Apr 30, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 646,900 |
Apr 29, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 326,800 |
Apr 26, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 32,700 |
Apr 25, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 27,300 |
Apr 24, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,000 |
Apr 23, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 33,000 |
Apr 22, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 60,700 |
Apr 19, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 30,000 |
Apr 18, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 800 |
Apr 17, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 290,000 |
Apr 16, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 25,500 |
Apr 15, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 118,400 |
Apr 12, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 138,800 |
Apr 11, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 32,100 |
Apr 10, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 23,300 |
Apr 09, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 43,500 |
Apr 08, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 13,600 |
Apr 05, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,200 |
Apr 04, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 254,800 |
Apr 03, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 13,700 |
Apr 02, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 65,300 |
Apr 01, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 132,700 |
Mar 28, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 11,700 |
Mar 27, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 15,100 |
Mar 26, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 61,600 |
Mar 25, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 31,700 |
Mar 22, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 161,900 |
Mar 21, 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 295,200 |
Mar 20, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 95,000 |
Mar 19, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 13,900 |
Mar 18, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 46,300 |
Mar 15, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 39,700 |
Mar 14, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 27,400 |
Mar 13, 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0060 | 0.0060 | 189,000 |
Mar 12, 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 70,800 |
Mar 11, 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 947,600 |
Mar 08, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 413,000 |
Mar 07, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 140,700 |
Mar 06, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 43,700 |
Mar 05, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 158,200 |
Mar 04, 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 284,900 |
Mar 01, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 73,100 |
Feb 29, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 39,500 |
Feb 28, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 145,500 |
Feb 27, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 43,900 |
Feb 26, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 128,500 |
Feb 23, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,200 |
Feb 22, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 56,000 |
Feb 21, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 14,200 |
Feb 20, 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 313,900 |
Feb 16, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 49,600 |
Feb 15, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 323,500 |
Feb 14, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,900 |
Feb 13, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 247,600 |
Feb 12, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 31,300 |
Feb 09, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 314,400 |
Feb 08, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 11,700 |
Feb 07, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 49,900 |
Feb 06, 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 72,900 |
Feb 05, 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 94,900 |
Feb 02, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 79,300 |
Feb 01, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 55,000 |
Jan 31, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 103,400 |
Jan 30, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,900 |
Jan 29, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 151,300 |
Jan 26, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 55,500 |
Jan 25, 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 211,500 |
Jan 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 127,100 |
Jan 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,900 |
Jan 22, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 223,700 |
Jan 19, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,100 |
Jan 18, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 128,800 |
Jan 17, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 74,800 |
Jan 16, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 91,100 |
Jan 12, 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 225,300 |
Jan 11, 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 212,300 |
Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 52,400 |
Jan 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,400 |
Jan 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 86,900 |
Jan 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,700 |
Jan 04, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 117,300 |
Jan 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 33,700 |
Jan 02, 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 204,500 |
Dec 29, 2023 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 728,600 |
Dec 28, 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 752,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |