Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,879 |
Jun 27, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 486,914 |
Jun 26, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,324,840 |
Jun 25, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 710,602 |
Jun 24, 2024 | 0.0200 | 0.0205 | 0.0180 | 0.0180 | 0.0180 | 2,715,366 |
Jun 21, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,801,906 |
Jun 20, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 951,378 |
Jun 19, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,114,395 |
Jun 18, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 787,399 |
Jun 17, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,646,076 |
Jun 14, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,017,000 |
Jun 13, 2024 | 0.0185 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,037,579 |
Jun 12, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,015,091 |
Jun 11, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,808,521 |
Jun 07, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,459,086 |
Jun 06, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,006,591 |
Jun 05, 2024 | 0.0180 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 3,628,735 |
Jun 04, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,721,870 |
Jun 03, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,556,358 |
May 31, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,700,412 |
May 30, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 5,657,759 |
May 29, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,933,983 |
May 28, 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 819,578 |
May 27, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,205,465 |
May 24, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,370,110 |
May 23, 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 5,117,891 |
May 22, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,721,921 |
May 21, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 674,994 |
May 20, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,378,831 |
May 17, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,320,913 |
May 16, 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 293,818 |
May 15, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,684,817 |
May 14, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 586,625 |
May 13, 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 9,449,402 |
May 10, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 416,000 |
May 09, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,473,981 |
May 08, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,008,503 |
May 07, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 233,620 |
May 06, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 518,621 |
May 03, 2024 | 0.0290 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | 913,859 |
May 02, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,052,379 |
May 01, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 7,690,393 |
Apr 30, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 672,152 |
Apr 29, 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 342,371 |
Apr 26, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 388,985 |
Apr 24, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 3,440,959 |
Apr 23, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,809,714 |
Apr 22, 2024 | 0.0310 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 1,124,570 |
Apr 19, 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 7,171,704 |
Apr 18, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,422,560 |
Apr 17, 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 949,672 |
Apr 16, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,234,697 |
Apr 15, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,359,142 |
Apr 12, 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 4,075,090 |
Apr 11, 2024 | 0.0360 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 2,773,161 |
Apr 10, 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 3,551,410 |
Apr 09, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 2,724,631 |
Apr 08, 2024 | 0.0310 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 3,727,053 |
Apr 05, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 2,384,817 |
Apr 04, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 615,306 |
Apr 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 818,120 |
Apr 02, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 1,577,885 |
Mar 28, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,516,051 |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,009,293 |
Mar 26, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,029,132 |
Mar 25, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 4,994,110 |
Mar 22, 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 2,453,954 |
Mar 21, 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 6,993,847 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,372,568 |
Mar 19, 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,817,341 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 511,357 |
Mar 15, 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 2,199,603 |
Mar 14, 2024 | 0.0280 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | 756,743 |
Mar 13, 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,691,231 |
Mar 12, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,200,459 |
Mar 11, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,428,837 |
Mar 08, 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 2,503,774 |
Mar 07, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,620,773 |
Mar 06, 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 2,552,908 |
Mar 05, 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 7,946,176 |
Mar 04, 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 5,330,538 |
Mar 01, 2024 | 0.0270 | 0.0310 | 0.0260 | 0.0290 | 0.0290 | 9,127,692 |
Feb 29, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,504,163 |
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 801,126 |
Feb 27, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,202,571 |
Feb 26, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,440,137 |
Feb 23, 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,060,357 |
Feb 22, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 420,262 |
Feb 21, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 671,000 |
Feb 20, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,185,555 |
Feb 19, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 931,617 |
Feb 16, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 719,640 |
Feb 15, 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,635,091 |
Feb 14, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 739,471 |
Feb 13, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 625,425 |
Feb 12, 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 5,100,928 |
Feb 09, 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,667,982 |
Feb 08, 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 10,670,915 |
Feb 07, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,698,342 |
Feb 06, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,064,988 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |