Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 151,272 |
May 02, 2024 | 0.0197 | 0.0197 | 0.0155 | 0.0190 | 0.0190 | 239,280 |
May 01, 2024 | 0.0160 | 0.0197 | 0.0135 | 0.0184 | 0.0184 | 1,428,293 |
Apr 30, 2024 | 0.0158 | 0.0174 | 0.0151 | 0.0160 | 0.0160 | 425,025 |
Apr 29, 2024 | 0.0180 | 0.0180 | 0.0161 | 0.0174 | 0.0174 | 235,548 |
Apr 26, 2024 | 0.0176 | 0.0200 | 0.0156 | 0.0198 | 0.0198 | 452,149 |
Apr 25, 2024 | 0.0173 | 0.0189 | 0.0160 | 0.0186 | 0.0186 | 271,000 |
Apr 24, 2024 | 0.0174 | 0.0202 | 0.0164 | 0.0181 | 0.0181 | 854,419 |
Apr 23, 2024 | 0.0160 | 0.0186 | 0.0160 | 0.0165 | 0.0165 | 376,168 |
Apr 22, 2024 | 0.0182 | 0.0207 | 0.0160 | 0.0160 | 0.0160 | 719,417 |
Apr 19, 2024 | 0.0189 | 0.0190 | 0.0167 | 0.0177 | 0.0177 | 101,973 |
Apr 18, 2024 | 0.0180 | 0.0190 | 0.0179 | 0.0190 | 0.0190 | 546,939 |
Apr 17, 2024 | 0.0173 | 0.0180 | 0.0173 | 0.0180 | 0.0180 | 298,000 |
Apr 16, 2024 | 0.0179 | 0.0179 | 0.0165 | 0.0174 | 0.0174 | 295,362 |
Apr 15, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 191,592 |
Apr 12, 2024 | 0.0179 | 0.0180 | 0.0163 | 0.0177 | 0.0177 | 312,594 |
Apr 11, 2024 | 0.0177 | 0.0179 | 0.0176 | 0.0179 | 0.0179 | 484,185 |
Apr 10, 2024 | 0.0167 | 0.0177 | 0.0160 | 0.0177 | 0.0177 | 463,249 |
Apr 09, 2024 | 0.0190 | 0.0199 | 0.0167 | 0.0175 | 0.0175 | 908,232 |
Apr 08, 2024 | 0.0193 | 0.0200 | 0.0172 | 0.0190 | 0.0190 | 862,689 |
Apr 05, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0219 | 0.0219 | 188,895 |
Apr 04, 2024 | 0.0230 | 0.0230 | 0.0191 | 0.0220 | 0.0220 | 1,115,599 |
Apr 03, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0225 | 0.0225 | 255,095 |
Apr 02, 2024 | 0.0246 | 0.0250 | 0.0215 | 0.0217 | 0.0217 | 1,065,462 |
Apr 01, 2024 | 0.0280 | 0.0285 | 0.0231 | 0.0260 | 0.0260 | 513,211 |
Mar 28, 2024 | 0.0284 | 0.0284 | 0.0244 | 0.0270 | 0.0270 | 208,675 |
Mar 27, 2024 | 0.0245 | 0.0248 | 0.0230 | 0.0237 | 0.0237 | 146,579 |
Mar 26, 2024 | 0.0249 | 0.0250 | 0.0242 | 0.0242 | 0.0242 | 81,051 |
Mar 25, 2024 | 0.0231 | 0.0289 | 0.0225 | 0.0248 | 0.0248 | 139,447 |
Mar 22, 2024 | 0.0286 | 0.0288 | 0.0221 | 0.0260 | 0.0260 | 1,080,979 |
Mar 21, 2024 | 0.0288 | 0.0300 | 0.0265 | 0.0300 | 0.0300 | 660,631 |
Mar 20, 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 663,031 |
Mar 19, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 675,189 |
Mar 18, 2024 | 0.0259 | 0.0278 | 0.0251 | 0.0270 | 0.0270 | 128,801 |
Mar 15, 2024 | 0.0248 | 0.0281 | 0.0248 | 0.0281 | 0.0281 | 115,340 |
Mar 14, 2024 | 0.0260 | 0.0283 | 0.0251 | 0.0268 | 0.0268 | 786,245 |
Mar 13, 2024 | 0.0285 | 0.0285 | 0.0259 | 0.0259 | 0.0259 | 422,851 |
Mar 12, 2024 | 0.0266 | 0.0285 | 0.0266 | 0.0278 | 0.0278 | 87,880 |
Mar 11, 2024 | 0.0263 | 0.0285 | 0.0260 | 0.0267 | 0.0267 | 341,887 |
Mar 08, 2024 | 0.0288 | 0.0300 | 0.0251 | 0.0300 | 0.0300 | 562,290 |
Mar 07, 2024 | 0.0277 | 0.0301 | 0.0250 | 0.0280 | 0.0280 | 836,728 |
Mar 06, 2024 | 0.0280 | 0.0288 | 0.0260 | 0.0260 | 0.0260 | 91,791 |
Mar 05, 2024 | 0.0270 | 0.0298 | 0.0251 | 0.0280 | 0.0280 | 274,088 |
Mar 04, 2024 | 0.0275 | 0.0285 | 0.0240 | 0.0270 | 0.0270 | 692,188 |
Mar 01, 2024 | 0.0289 | 0.0300 | 0.0275 | 0.0288 | 0.0288 | 154,442 |
Feb 29, 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 219,241 |
Feb 28, 2024 | 0.0257 | 0.0284 | 0.0243 | 0.0260 | 0.0260 | 867,007 |
Feb 27, 2024 | 0.0302 | 0.0302 | 0.0257 | 0.0275 | 0.0275 | 72,815 |
Feb 26, 2024 | 0.0300 | 0.0330 | 0.0244 | 0.0275 | 0.0275 | 1,034,664 |
Feb 23, 2024 | 0.0292 | 0.0330 | 0.0261 | 0.0330 | 0.0330 | 305,332 |
Feb 22, 2024 | 0.0237 | 0.0390 | 0.0237 | 0.0292 | 0.0292 | 2,665,397 |
Feb 21, 2024 | 0.0257 | 0.0279 | 0.0234 | 0.0250 | 0.0250 | 1,031,978 |
Feb 20, 2024 | 0.0315 | 0.0315 | 0.0256 | 0.0264 | 0.0264 | 443,481 |
Feb 16, 2024 | 0.0347 | 0.0347 | 0.0280 | 0.0307 | 0.0307 | 406,708 |
Feb 15, 2024 | 0.0343 | 0.0347 | 0.0318 | 0.0338 | 0.0338 | 508,743 |
Feb 14, 2024 | 0.0375 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 273,700 |
Feb 13, 2024 | 0.0366 | 0.0388 | 0.0350 | 0.0377 | 0.0377 | 481,452 |
Feb 12, 2024 | 0.0346 | 0.0420 | 0.0340 | 0.0365 | 0.0365 | 729,722 |
Feb 09, 2024 | 0.0362 | 0.0370 | 0.0345 | 0.0370 | 0.0370 | 66,454 |
Feb 08, 2024 | 0.0382 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 735,182 |
Feb 07, 2024 | 0.0384 | 0.0386 | 0.0377 | 0.0386 | 0.0386 | 120,815 |
Feb 06, 2024 | 0.0390 | 0.0405 | 0.0371 | 0.0380 | 0.0380 | 246,911 |
Feb 05, 2024 | 0.0403 | 0.0410 | 0.0361 | 0.0380 | 0.0380 | 422,716 |
Feb 02, 2024 | 0.0320 | 0.0420 | 0.0320 | 0.0395 | 0.0395 | 194,248 |
Feb 01, 2024 | 0.0399 | 0.0399 | 0.0350 | 0.0370 | 0.0370 | 146,525 |
Jan 31, 2024 | 0.0399 | 0.0399 | 0.0320 | 0.0355 | 0.0355 | 1,205,857 |
Jan 30, 2024 | 0.0410 | 0.0435 | 0.0375 | 0.0395 | 0.0395 | 338,744 |
Jan 29, 2024 | 0.0410 | 0.0410 | 0.0395 | 0.0402 | 0.0402 | 127,265 |
Jan 26, 2024 | 0.0397 | 0.0415 | 0.0397 | 0.0410 | 0.0410 | 498,433 |
Jan 25, 2024 | 0.0371 | 0.0400 | 0.0371 | 0.0400 | 0.0400 | 364,588 |
Jan 24, 2024 | 0.0390 | 0.0430 | 0.0353 | 0.0410 | 0.0410 | 618,920 |
Jan 23, 2024 | 0.0418 | 0.0440 | 0.0338 | 0.0384 | 0.0384 | 1,042,232 |
Jan 22, 2024 | 0.0460 | 0.0500 | 0.0417 | 0.0440 | 0.0440 | 560,809 |
Jan 19, 2024 | 0.0427 | 0.0500 | 0.0427 | 0.0454 | 0.0454 | 257,081 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0419 | 0.0428 | 0.0428 | 375,582 |
Jan 17, 2024 | 0.0534 | 0.0534 | 0.0456 | 0.0500 | 0.0500 | 338,599 |
Jan 16, 2024 | 0.0495 | 0.0547 | 0.0482 | 0.0535 | 0.0535 | 1,437,790 |
Jan 12, 2024 | 0.0460 | 0.0518 | 0.0449 | 0.0463 | 0.0463 | 283,551 |
Jan 11, 2024 | 0.0520 | 0.0520 | 0.0435 | 0.0472 | 0.0472 | 645,393 |
Jan 10, 2024 | 0.0515 | 0.0519 | 0.0440 | 0.0500 | 0.0500 | 1,669,202 |
Jan 09, 2024 | 0.0330 | 0.0519 | 0.0320 | 0.0519 | 0.0519 | 4,665,058 |
Jan 08, 2024 | 0.0324 | 0.0331 | 0.0295 | 0.0325 | 0.0325 | 335,758 |
Jan 05, 2024 | 0.0290 | 0.0323 | 0.0240 | 0.0323 | 0.0323 | 467,302 |
Jan 04, 2024 | 0.0329 | 0.0329 | 0.0270 | 0.0270 | 0.0270 | 107,533 |
Jan 03, 2024 | 0.0301 | 0.0315 | 0.0295 | 0.0300 | 0.0300 | 281,932 |
Jan 02, 2024 | 0.0260 | 0.0336 | 0.0260 | 0.0322 | 0.0322 | 765,068 |
Dec 29, 2023 | 0.0295 | 0.0301 | 0.0253 | 0.0295 | 0.0295 | 343,109 |
Dec 28, 2023 | 0.0287 | 0.0300 | 0.0250 | 0.0296 | 0.0296 | 919,072 |
Dec 27, 2023 | 0.0263 | 0.0290 | 0.0256 | 0.0290 | 0.0290 | 434,081 |
Dec 26, 2023 | 0.0295 | 0.0295 | 0.0231 | 0.0270 | 0.0270 | 1,683,235 |
Dec 22, 2023 | 0.0261 | 0.0301 | 0.0249 | 0.0295 | 0.0295 | 2,457,849 |
Dec 21, 2023 | 0.0259 | 0.0285 | 0.0231 | 0.0260 | 0.0260 | 1,124,640 |
Dec 20, 2023 | 0.0239 | 0.0318 | 0.0210 | 0.0251 | 0.0251 | 5,663,559 |
Dec 19, 2023 | 0.0283 | 0.0300 | 0.0189 | 0.0215 | 0.0215 | 4,782,291 |
Dec 18, 2023 | 0.0160 | 0.0326 | 0.0145 | 0.0280 | 0.0280 | 7,594,480 |
Dec 15, 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 666,996 |
Dec 14, 2023 | 0.0140 | 0.0160 | 0.0138 | 0.0150 | 0.0150 | 265,955 |
Dec 13, 2023 | 0.0143 | 0.0160 | 0.0131 | 0.0139 | 0.0139 | 449,970 |
Dec 12, 2023 | 0.0155 | 0.0157 | 0.0132 | 0.0140 | 0.0140 | 725,444 |
Dec 11, 2023 | 0.0129 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 955,225 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |