Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0630 | 0.0640 | 0.0570 | 0.0600 | 0.0600 | 2,614,800 |
May 09, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 1,693,800 |
May 08, 2024 | 0.0670 | 0.0680 | 0.0560 | 0.0600 | 0.0600 | 4,661,000 |
May 07, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0670 | 0.0670 | 4,901,500 |
May 06, 2024 | 0.0690 | 0.0770 | 0.0650 | 0.0740 | 0.0740 | 7,114,300 |
May 03, 2024 | 0.0640 | 0.0870 | 0.0610 | 0.0700 | 0.0700 | 51,491,100 |
May 02, 2024 | 0.0630 | 0.0630 | 0.0540 | 0.0620 | 0.0620 | 8,257,200 |
May 01, 2024 | 0.0590 | 0.0660 | 0.0550 | 0.0630 | 0.0630 | 12,195,500 |
Apr 30, 2024 | 0.0620 | 0.0620 | 0.0530 | 0.0570 | 0.0570 | 4,812,100 |
Apr 29, 2024 | 0.0590 | 0.0630 | 0.0530 | 0.0620 | 0.0620 | 15,077,900 |
Apr 26, 2024 | 0.0520 | 0.0630 | 0.0500 | 0.0590 | 0.0590 | 27,052,000 |
Apr 25, 2024 | 0.0490 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 3,991,800 |
Apr 24, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 1,894,100 |
Apr 23, 2024 | 0.0500 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 5,929,800 |
Apr 22, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 2,161,700 |
Apr 19, 2024 | 0.0490 | 0.0570 | 0.0460 | 0.0530 | 0.0530 | 9,422,900 |
Apr 18, 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0490 | 0.0490 | 18,127,400 |
Apr 17, 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 951,200 |
Apr 16, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 1,487,800 |
Apr 15, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 892,100 |
Apr 12, 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 937,400 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 981,100 |
Apr 10, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,307,900 |
Apr 09, 2024 | 0.0460 | 0.0540 | 0.0460 | 0.0520 | 0.0520 | 4,710,300 |
Apr 08, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 1,636,400 |
Apr 05, 2024 | 0.0490 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 1,618,800 |
Apr 04, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 2,004,300 |
Apr 03, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 1,467,000 |
Apr 02, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,019,500 |
Apr 01, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 1,173,800 |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 1,850,300 |
Mar 27, 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 1,019,000 |
Mar 26, 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 1,969,600 |
Mar 25, 2024 | 0.0540 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 786,300 |
Mar 22, 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 1,066,900 |
Mar 21, 2024 | 0.0540 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 2,060,400 |
Mar 20, 2024 | 0.0540 | 0.0570 | 0.0520 | 0.0550 | 0.0550 | 1,845,600 |
Mar 19, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,433,800 |
Mar 18, 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 1,910,300 |
Mar 15, 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 2,083,600 |
Mar 14, 2024 | 0.0530 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 2,170,200 |
Mar 13, 2024 | 0.0520 | 0.0540 | 0.0460 | 0.0530 | 0.0530 | 4,279,900 |
Mar 12, 2024 | 0.0580 | 0.0590 | 0.0500 | 0.0520 | 0.0520 | 7,186,700 |
Mar 11, 2024 | 0.0490 | 0.0700 | 0.0490 | 0.0610 | 0.0610 | 30,516,300 |
Mar 08, 2024 | 0.0510 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 4,209,000 |
Mar 07, 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 6,503,200 |
Mar 06, 2024 | 0.0580 | 0.0600 | 0.0500 | 0.0540 | 0.0540 | 18,657,200 |
Mar 05, 2024 | 0.0490 | 0.1040 | 0.0490 | 0.0620 | 0.0620 | 165,287,500 |
Mar 04, 2024 | 0.0510 | 0.0550 | 0.0470 | 0.0480 | 0.0480 | 6,453,700 |
Mar 01, 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0530 | 0.0530 | 5,736,300 |
Feb 29, 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,594,000 |
Feb 28, 2024 | 0.0520 | 0.0570 | 0.0500 | 0.0550 | 0.0550 | 4,014,400 |
Feb 27, 2024 | 0.0490 | 0.0590 | 0.0480 | 0.0560 | 0.0560 | 9,919,300 |
Feb 26, 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0490 | 0.0490 | 7,351,300 |
Feb 23, 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0540 | 0.0540 | 4,401,500 |
Feb 22, 2024 | 0.0720 | 0.0730 | 0.0550 | 0.0570 | 0.0570 | 6,315,300 |
Feb 21, 2024 | 0.0750 | 0.0780 | 0.0710 | 0.0720 | 0.0720 | 3,041,900 |
Feb 20, 2024 | 0.0800 | 0.0820 | 0.0730 | 0.0750 | 0.0750 | 3,658,800 |
Feb 16, 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0820 | 0.0820 | 3,950,200 |
Feb 15, 2024 | 0.0880 | 0.0920 | 0.0840 | 0.0880 | 0.0880 | 2,764,800 |
Feb 14, 2024 | 0.0900 | 0.0950 | 0.0870 | 0.0880 | 0.0880 | 2,359,800 |
Feb 13, 2024 | 0.0930 | 0.0960 | 0.0910 | 0.0920 | 0.0920 | 1,609,300 |
Feb 12, 2024 | 0.1010 | 0.1050 | 0.0950 | 0.0980 | 0.0980 | 2,751,100 |
Feb 09, 2024 | 0.1010 | 0.1070 | 0.1000 | 0.1050 | 0.1050 | 2,783,000 |
Feb 08, 2024 | 0.1140 | 0.1200 | 0.1010 | 0.1040 | 0.1040 | 6,635,600 |
Feb 07, 2024 | 0.1100 | 0.1120 | 0.1010 | 0.1030 | 0.1030 | 1,914,200 |
Feb 06, 2024 | 0.1120 | 0.1150 | 0.1080 | 0.1100 | 0.1100 | 2,386,600 |
Feb 05, 2024 | 0.1100 | 0.1130 | 0.1070 | 0.1080 | 0.1080 | 2,037,100 |
Feb 02, 2024 | 0.1060 | 0.1130 | 0.1060 | 0.1070 | 0.1070 | 1,449,100 |
Feb 01, 2024 | 0.1120 | 0.1150 | 0.1060 | 0.1100 | 0.1100 | 1,929,000 |
Jan 31, 2024 | 0.1120 | 0.1260 | 0.1100 | 0.1120 | 0.1120 | 2,928,000 |
Jan 30, 2024 | 0.1190 | 0.1190 | 0.1030 | 0.1120 | 0.1120 | 2,730,400 |
Jan 29, 2024 | 0.1290 | 0.1320 | 0.1200 | 0.1210 | 0.1210 | 4,439,900 |
Jan 26, 2024 | 0.1100 | 0.1400 | 0.1060 | 0.1370 | 0.1370 | 10,201,700 |
Jan 25, 2024 | 0.1070 | 0.1150 | 0.1050 | 0.1120 | 0.1120 | 2,617,300 |
Jan 24, 2024 | 0.1170 | 0.1170 | 0.1070 | 0.1080 | 0.1080 | 2,460,400 |
Jan 23, 2024 | 0.1220 | 0.1230 | 0.1120 | 0.1170 | 0.1170 | 2,302,900 |
Jan 22, 2024 | 0.1300 | 0.1320 | 0.1250 | 0.1270 | 0.1270 | 1,714,300 |
Jan 19, 2024 | 0.1320 | 0.1380 | 0.1280 | 0.1340 | 0.1340 | 1,690,600 |
Jan 18, 2024 | 0.1340 | 0.1410 | 0.1320 | 0.1370 | 0.1370 | 1,726,500 |
Jan 17, 2024 | 0.1310 | 0.1520 | 0.1310 | 0.1430 | 0.1430 | 11,060,400 |
Jan 16, 2024 | 0.1320 | 0.1340 | 0.1280 | 0.1310 | 0.1310 | 1,686,000 |
Jan 12, 2024 | 0.1280 | 0.1450 | 0.1250 | 0.1360 | 0.1360 | 5,193,200 |
Jan 11, 2024 | 0.1250 | 0.1340 | 0.1250 | 0.1270 | 0.1270 | 1,406,200 |
Jan 10, 2024 | 0.1330 | 0.1370 | 0.1270 | 0.1300 | 0.1300 | 1,068,800 |
Jan 09, 2024 | 0.1300 | 0.1380 | 0.1300 | 0.1350 | 0.1350 | 2,211,600 |
Jan 08, 2024 | 0.1320 | 0.1330 | 0.1280 | 0.1320 | 0.1320 | 1,192,300 |
Jan 05, 2024 | 0.1310 | 0.1360 | 0.1220 | 0.1330 | 0.1330 | 2,129,000 |
Jan 04, 2024 | 0.1300 | 0.1410 | 0.1280 | 0.1360 | 0.1360 | 3,393,600 |
Jan 03, 2024 | 0.1340 | 0.1370 | 0.1250 | 0.1320 | 0.1320 | 1,954,200 |
Jan 02, 2024 | 0.1330 | 0.1430 | 0.1280 | 0.1370 | 0.1370 | 3,407,800 |
Dec 29, 2023 | 0.1310 | 0.1380 | 0.1260 | 0.1300 | 0.1300 | 4,658,900 |
Dec 28, 2023 | 0.1410 | 0.1440 | 0.1290 | 0.1310 | 0.1310 | 5,998,300 |
Dec 27, 2023 | 0.1530 | 0.1580 | 0.1400 | 0.1430 | 0.1430 | 7,925,900 |
Dec 26, 2023 | 0.1680 | 0.1680 | 0.1540 | 0.1550 | 0.1550 | 2,948,100 |
Dec 22, 2023 | 0.1630 | 0.1690 | 0.1550 | 0.1640 | 0.1640 | 4,215,100 |
Dec 21, 2023 | 0.1720 | 0.1720 | 0.1630 | 0.1650 | 0.1650 | 3,601,300 |
Dec 20, 2023 | 0.1880 | 0.1890 | 0.1630 | 0.1830 | 0.1830 | 10,413,400 |
Dec 19, 2023 | 0.2000 | 0.2010 | 0.1870 | 0.1900 | 0.1900 | 5,576,600 |
Dec 18, 2023 | 0.2240 | 0.2440 | 0.1850 | 0.2030 | 0.2030 | 22,455,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |