Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 462,040 |
May 02, 2024 | 0.0730 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 296,221 |
May 01, 2024 | 0.0730 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 1,028,825 |
Apr 30, 2024 | 0.0740 | 0.0750 | 0.0725 | 0.0750 | 0.0750 | 286,388 |
Apr 29, 2024 | 0.0710 | 0.0760 | 0.0700 | 0.0720 | 0.0720 | 1,233,609 |
Apr 26, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 445,108 |
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0740 | 0.0740 | 253,956 |
Apr 23, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 370,247 |
Apr 22, 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0770 | 0.0770 | 857,957 |
Apr 19, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 361,231 |
Apr 18, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 139,014 |
Apr 17, 2024 | 0.0760 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 188,422 |
Apr 16, 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0730 | 0.0730 | 903,283 |
Apr 15, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0800 | 0.0800 | 96,772 |
Apr 12, 2024 | 0.0820 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 2,062,866 |
Apr 11, 2024 | 0.0840 | 0.0850 | 0.0785 | 0.0800 | 0.0800 | 176,430 |
Apr 10, 2024 | 0.0830 | 0.0870 | 0.0820 | 0.0820 | 0.0820 | 1,822,468 |
Apr 09, 2024 | 0.0660 | 0.0830 | 0.0650 | 0.0810 | 0.0810 | 4,911,476 |
Apr 08, 2024 | 0.0710 | 0.0730 | 0.0660 | 0.0700 | 0.0700 | 811,751 |
Apr 05, 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0710 | 0.0710 | 1,449,978 |
Apr 04, 2024 | 0.0590 | 0.0680 | 0.0590 | 0.0670 | 0.0670 | 1,515,441 |
Apr 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,362,574 |
Apr 02, 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 1,558,742 |
Mar 28, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,402,021 |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 1,410,182 |
Mar 25, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 390,001 |
Mar 22, 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 826,506 |
Mar 21, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,026,010 |
Mar 20, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 23,151 |
Mar 19, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 881,736 |
Mar 18, 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 407,451 |
Mar 15, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 1,657,306 |
Mar 14, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 331,250 |
Mar 13, 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 483,049 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,675,115 |
Mar 11, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 643,079 |
Mar 08, 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 3,054,211 |
Mar 07, 2024 | 0.0660 | 0.0690 | 0.0630 | 0.0630 | 0.0630 | 1,986,512 |
Mar 06, 2024 | 0.0690 | 0.0720 | 0.0650 | 0.0700 | 0.0700 | 590,623 |
Mar 05, 2024 | 0.0690 | 0.0730 | 0.0660 | 0.0660 | 0.0660 | 918,502 |
Mar 04, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0690 | 0.0690 | 2,223,416 |
Mar 01, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Feb 29, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 428,741 |
Feb 28, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 304,386 |
Feb 27, 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 250,214 |
Feb 26, 2024 | 0.0640 | 0.0700 | 0.0600 | 0.0660 | 0.0660 | 1,518,331 |
Feb 23, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 1,542,631 |
Feb 22, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 254,380 |
Feb 21, 2024 | 0.0560 | 0.0600 | 0.0540 | 0.0540 | 0.0540 | 197,142 |
Feb 20, 2024 | 0.0570 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 158,817 |
Feb 19, 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 88,453 |
Feb 16, 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 94,683 |
Feb 15, 2024 | 0.0600 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 224,918 |
Feb 14, 2024 | 0.0560 | 0.0620 | 0.0540 | 0.0600 | 0.0600 | 724,997 |
Feb 13, 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0560 | 0.0560 | 914,217 |
Feb 12, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 108,357 |
Feb 09, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 285,218 |
Feb 08, 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 549,829 |
Feb 07, 2024 | 0.0590 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 1,678,796 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 615,445 |
Feb 05, 2024 | 0.0680 | 0.0680 | 0.0590 | 0.0600 | 0.0600 | 1,128,279 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 1,021,038 |
Feb 01, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,108,131 |
Jan 31, 2024 | 0.0720 | 0.0800 | 0.0670 | 0.0720 | 0.0720 | 3,610,321 |
Jan 30, 2024 | 0.0720 | 0.0750 | 0.0680 | 0.0690 | 0.0690 | 4,325,560 |
Jan 29, 2024 | 0.0820 | 0.0940 | 0.0720 | 0.0730 | 0.0730 | 24,952,329 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0670 | 0.0670 | 2,432,992 |
Jan 24, 2024 | 0.0750 | 0.0830 | 0.0700 | 0.0750 | 0.0750 | 10,654,114 |
Jan 23, 2024 | 0.0590 | 0.0970 | 0.0570 | 0.0730 | 0.0730 | 53,137,136 |
Jan 22, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 344,686 |
Jan 19, 2024 | 0.0440 | 0.0470 | 0.0420 | 0.0440 | 0.0440 | 338,781 |
Jan 18, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 385,516 |
Jan 17, 2024 | 0.0440 | 0.0530 | 0.0430 | 0.0450 | 0.0450 | 368,464 |
Jan 16, 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 331,368 |
Jan 15, 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 321,593 |
Jan 12, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 101,428 |
Jan 11, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 61,014 |
Jan 10, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 443,304 |
Jan 09, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 51,429 |
Jan 08, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 171,273 |
Jan 05, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 94,971 |
Jan 04, 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 120,512 |
Jan 03, 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 192,248 |
Jan 02, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 107,026 |
Dec 29, 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 886,235 |
Dec 28, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 284,032 |
Dec 27, 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 197,442 |
Dec 22, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 25,508 |
Dec 21, 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 387,507 |
Dec 20, 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 168,931 |
Dec 19, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 411,115 |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Dec 15, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 848,780 |
Dec 14, 2023 | 0.0480 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 340,339 |
Dec 13, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 155,315 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,726 |
Dec 11, 2023 | 0.0510 | 0.0550 | 0.0470 | 0.0470 | 0.0470 | 520,476 |
Dec 08, 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 242,604 |
Dec 07, 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 175,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |