Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0323 | 0.0331 | 0.0310 | 0.0331 | 0.0331 | 161,608 |
May 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,400 |
Apr 30, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 25,700 |
Apr 29, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 314,700 |
Apr 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 606,100 |
Apr 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,900 |
Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,500 |
Apr 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,600 |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,900 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 377,800 |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,800 |
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 205,000 |
Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,200 |
Apr 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,800 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 206,900 |
Apr 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,100 |
Apr 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,100 |
Apr 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 216,300 |
Apr 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,300 |
Apr 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 101,600 |
Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 551,600 |
Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 481,600 |
Apr 02, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 733,200 |
Apr 01, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 692,500 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 334,700 |
Mar 27, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 94,100 |
Mar 26, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 53,600 |
Mar 25, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 28,900 |
Mar 22, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 52,700 |
Mar 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 138,800 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,300 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,200 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 29,900 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 362,600 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 785,800 |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 147,400 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 364,400 |
Mar 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 750,600 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 629,700 |
Mar 06, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 316,600 |
Mar 05, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 619,200 |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,500 |
Mar 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,300 |
Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,500 |
Feb 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,600 |
Feb 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,325,200 |
Feb 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 724,100 |
Feb 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,500 |
Feb 22, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 93,600 |
Feb 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 249,500 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 167,400 |
Feb 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 326,100 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 422,200 |
Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 113,700 |
Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,200 |
Feb 12, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,246,200 |
Feb 09, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 215,500 |
Feb 08, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,145,600 |
Feb 07, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 258,700 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 91,000 |
Feb 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 31,600 |
Feb 02, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 79,400 |
Feb 01, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 37,900 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 64,000 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 34,700 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 25,200 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 112,100 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 34,900 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 71,800 |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 273,800 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 321,400 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 226,900 |
Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
Jan 17, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 228,600 |
Jan 16, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 410,200 |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 19,300 |
Jan 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,300 |
Jan 10, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 110,100 |
Jan 09, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 37,400 |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 108,800 |
Jan 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 370,500 |
Jan 04, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 244,200 |
Jan 03, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
Jan 02, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 269,900 |
Dec 29, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 559,900 |
Dec 28, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 805,900 |
Dec 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 811,200 |
Dec 26, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 532,100 |
Dec 22, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 128,100 |
Dec 21, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 558,200 |
Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 237,700 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 636,000 |
Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 247,400 |
Dec 15, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 193,700 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 509,000 |
Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 176,800 |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 123,800 |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,800 |
Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 85,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |