Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 345,647 |
Apr 25, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 174,349 |
Apr 24, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 94,806 |
Apr 23, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 124,502 |
Apr 22, 2024 | 0.1150 | 0.1400 | 0.1150 | 0.1300 | 0.1300 | 446,511 |
Apr 19, 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 351,761 |
Apr 18, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 84,210 |
Apr 17, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 263,352 |
Apr 16, 2024 | 0.1250 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 279,803 |
Apr 15, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 262,286 |
Apr 12, 2024 | 0.1200 | 0.1800 | 0.1100 | 0.1250 | 0.1250 | 1,172,987 |
Apr 11, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 216,336 |
Apr 10, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 127,023 |
Apr 09, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 206,565 |
Apr 08, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 178,943 |
Apr 05, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 144,191 |
Apr 04, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 360,874 |
Apr 03, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 315,842 |
Apr 02, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 479,364 |
Apr 01, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 0.1450 | 418,459 |
Mar 28, 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 603,451 |
Mar 27, 2024 | 0.1650 | 0.1650 | 0.1450 | 0.1475 | 0.1475 | 272,345 |
Mar 26, 2024 | 0.1600 | 0.1800 | 0.1550 | 0.1600 | 0.1600 | 1,151,937 |
Mar 25, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 1,106,002 |
Mar 22, 2024 | 0.1650 | 0.1650 | 0.1400 | 0.1450 | 0.1450 | 521,509 |
Mar 21, 2024 | 0.1450 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 1,431,842 |
Mar 20, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 1,058,464 |
Mar 19, 2024 | 0.1250 | 0.1400 | 0.1150 | 0.1400 | 0.1400 | 1,268,502 |
Mar 18, 2024 | 0.1700 | 0.1750 | 0.1400 | 0.1400 | 0.1400 | 798,137 |
Mar 15, 2024 | 0.1700 | 0.1700 | 0.1550 | 0.1700 | 0.1700 | 767,726 |
Mar 14, 2024 | 0.2050 | 0.2050 | 0.1750 | 0.1800 | 0.1800 | 928,663 |
Mar 13, 2024 | 0.1950 | 0.2050 | 0.1850 | 0.1950 | 0.1950 | 1,109,123 |
Mar 12, 2024 | 0.2000 | 0.2050 | 0.1850 | 0.1900 | 0.1900 | 920,966 |
Mar 11, 2024 | 0.2150 | 0.2300 | 0.1850 | 0.1850 | 0.1850 | 1,286,856 |
Mar 08, 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 672,963 |
Mar 07, 2024 | 0.2100 | 0.2250 | 0.1950 | 0.2000 | 0.2000 | 870,645 |
Mar 06, 2024 | 0.1950 | 0.2250 | 0.1900 | 0.2100 | 0.2100 | 725,592 |
Mar 05, 2024 | 0.2000 | 0.2300 | 0.1800 | 0.1900 | 0.1900 | 2,257,943 |
Mar 04, 2024 | 0.2300 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 2,350,602 |
Mar 01, 2024 | 0.2000 | 0.2000 | 0.1750 | 0.1900 | 0.1900 | 1,059,408 |
Feb 29, 2024 | 0.1600 | 0.2200 | 0.1600 | 0.1800 | 0.1800 | 2,760,530 |
Feb 28, 2024 | 0.1300 | 0.1700 | 0.1200 | 0.1400 | 0.1400 | 1,937,590 |
Feb 27, 2024 | 0.1200 | 0.1250 | 0.1000 | 0.1150 | 0.1150 | 816,300 |
Feb 26, 2024 | 0.1000 | 0.1200 | 0.0900 | 0.1050 | 0.1050 | 710,600 |
Feb 23, 2024 | 0.0850 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 870,846 |
Feb 22, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 268,187 |
Feb 21, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 234,870 |
Feb 20, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0750 | 0.0750 | 1,250,241 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 130,183 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 169,928 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 400,101 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 242,570 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 166,568 |
Feb 09, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 523,177 |
Feb 08, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 587,583 |
Feb 07, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 80,656 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 19,834 |
Feb 05, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 144,138 |
Feb 02, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 49,525 |
Feb 01, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 392,300 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 615,141 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 79,026 |
Jan 29, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 36,792 |
Jan 26, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 316,244 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,788 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,538 |
Jan 23, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 71,560 |
Jan 22, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 166,296 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 333,049 |
Jan 18, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 234,432 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 358,453 |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 542,485 |
Jan 15, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 726,486 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 1,028,033 |
Jan 11, 2024 | 0.0500 | 0.0900 | 0.0500 | 0.0800 | 0.0800 | 3,128,616 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,931 |
Jan 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 48,882 |
Jan 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 248,369 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,280 |
Jan 04, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 136,136 |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 317,706 |
Jan 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 344,446 |
Dec 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 179,102 |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 752,676 |
Dec 27, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 64,314 |
Dec 22, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 278,792 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 107,044 |
Dec 20, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 409,395 |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 221,440 |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 120,113 |
Dec 15, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 215,326 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 32,233 |
Dec 13, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 169,165 |
Dec 12, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 483,429 |
Dec 11, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 51,019 |
Dec 08, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 74,297 |
Dec 07, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 324,899 |
Dec 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 90,885 |
Dec 05, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,085,541 |
Dec 04, 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 2,391,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |