Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0310 | 0.0322 | 0.0306 | 0.0322 | 0.0322 | 204,659 |
May 20, 2024 | 0.0336 | 0.0336 | 0.0310 | 0.0322 | 0.0322 | 365,090 |
May 17, 2024 | 0.0338 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 1,402,766 |
May 16, 2024 | 0.0320 | 0.0340 | 0.0312 | 0.0338 | 0.0338 | 806,214 |
May 15, 2024 | 0.0330 | 0.0344 | 0.0310 | 0.0330 | 0.0330 | 2,023,997 |
May 14, 2024 | 0.0372 | 0.0372 | 0.0312 | 0.0330 | 0.0330 | 4,537,818 |
May 13, 2024 | 0.0396 | 0.0406 | 0.0368 | 0.0372 | 0.0372 | 520,892 |
May 10, 2024 | 0.0380 | 0.0404 | 0.0370 | 0.0382 | 0.0382 | 837,983 |
May 09, 2024 | 0.0396 | 0.0396 | 0.0376 | 0.0376 | 0.0376 | 55,000 |
May 08, 2024 | 0.0382 | 0.0410 | 0.0372 | 0.0396 | 0.0396 | 800,158 |
May 07, 2024 | 0.0364 | 0.0380 | 0.0352 | 0.0376 | 0.0376 | 886,915 |
May 06, 2024 | 0.0370 | 0.0400 | 0.0346 | 0.0352 | 0.0352 | 1,019,971 |
May 03, 2024 | 0.0364 | 0.0386 | 0.0344 | 0.0370 | 0.0370 | 842,119 |
May 02, 2024 | 0.0352 | 0.0382 | 0.0340 | 0.0364 | 0.0364 | 1,241,029 |
Apr 30, 2024 | 0.0400 | 0.0404 | 0.0342 | 0.0344 | 0.0344 | 1,560,471 |
Apr 29, 2024 | 0.0438 | 0.0474 | 0.0384 | 0.0398 | 0.0398 | 3,227,374 |
Apr 26, 2024 | 0.0396 | 0.0448 | 0.0364 | 0.0416 | 0.0416 | 3,659,960 |
Apr 25, 2024 | 0.0380 | 0.0428 | 0.0380 | 0.0382 | 0.0382 | 2,462,814 |
Apr 24, 2024 | 0.0342 | 0.0380 | 0.0326 | 0.0368 | 0.0368 | 3,125,460 |
Apr 23, 2024 | 0.0360 | 0.0430 | 0.0302 | 0.0330 | 0.0330 | 8,881,156 |
Apr 22, 2024 | 0.0400 | 0.0408 | 0.0332 | 0.0358 | 0.0358 | 4,661,461 |
Apr 19, 2024 | 0.0456 | 0.0456 | 0.0410 | 0.0410 | 0.0410 | 1,690,137 |
Apr 18, 2024 | 0.0476 | 0.0482 | 0.0440 | 0.0440 | 0.0440 | 3,029,742 |
Apr 17, 2024 | 0.0514 | 0.0514 | 0.0472 | 0.0480 | 0.0480 | 1,490,907 |
Apr 16, 2024 | 0.0492 | 0.0550 | 0.0476 | 0.0498 | 0.0498 | 1,929,591 |
Apr 15, 2024 | 0.0542 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 1,967,012 |
Apr 12, 2024 | 0.0566 | 0.0586 | 0.0520 | 0.0538 | 0.0538 | 2,046,744 |
Apr 11, 2024 | 0.0556 | 0.0674 | 0.0550 | 0.0550 | 0.0550 | 2,593,159 |
Apr 10, 2024 | 0.0610 | 0.0618 | 0.0570 | 0.0582 | 0.0582 | 1,282,013 |
Apr 09, 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0612 | 0.0612 | 2,101,015 |
Apr 08, 2024 | 0.0700 | 0.0712 | 0.0620 | 0.0658 | 0.0658 | 2,756,821 |
Apr 05, 2024 | 0.0738 | 0.0752 | 0.0670 | 0.0690 | 0.0690 | 3,272,825 |
Apr 04, 2024 | 0.0766 | 0.0780 | 0.0722 | 0.0724 | 0.0724 | 2,235,313 |
Apr 03, 2024 | 0.0786 | 0.0870 | 0.0712 | 0.0754 | 0.0754 | 4,456,473 |
Apr 02, 2024 | 0.0880 | 0.0910 | 0.0792 | 0.0792 | 0.0792 | 1,409,283 |
Mar 28, 2024 | 0.0978 | 0.1035 | 0.0884 | 0.0918 | 0.0918 | 1,728,079 |
Mar 27, 2024 | 0.1000 | 0.1190 | 0.0922 | 0.0954 | 0.0954 | 3,129,291 |
Mar 26, 2024 | 0.0750 | 0.1150 | 0.0750 | 0.0982 | 0.0982 | 3,090,884 |
Mar 25, 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 11,544 |
Mar 22, 2024 | 0.0778 | 0.0788 | 0.0744 | 0.0788 | 0.0788 | 114,008 |
Mar 21, 2024 | 0.0762 | 0.0778 | 0.0760 | 0.0778 | 0.0778 | 109,130 |
Mar 20, 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 87,316 |
Mar 19, 2024 | 0.0764 | 0.0792 | 0.0760 | 0.0760 | 0.0760 | 49,410 |
Mar 18, 2024 | 0.0790 | 0.0818 | 0.0754 | 0.0762 | 0.0762 | 61,418 |
Mar 15, 2024 | 0.0816 | 0.0822 | 0.0772 | 0.0772 | 0.0772 | 149,114 |
Mar 14, 2024 | 0.0828 | 0.0828 | 0.0790 | 0.0790 | 0.0790 | 71,027 |
Mar 13, 2024 | 0.0794 | 0.0810 | 0.0782 | 0.0782 | 0.0782 | 142,704 |
Mar 12, 2024 | 0.0828 | 0.0840 | 0.0780 | 0.0810 | 0.0810 | 562,395 |
Mar 11, 2024 | 0.0840 | 0.0920 | 0.0830 | 0.0860 | 0.0860 | 1,082,594 |
Mar 08, 2024 | 0.0858 | 0.0914 | 0.0800 | 0.0830 | 0.0830 | 649,911 |
Mar 07, 2024 | 0.0768 | 0.0876 | 0.0768 | 0.0850 | 0.0850 | 401,888 |
Mar 06, 2024 | 0.0780 | 0.0798 | 0.0752 | 0.0790 | 0.0790 | 268,858 |
Mar 05, 2024 | 0.0830 | 0.0830 | 0.0760 | 0.0800 | 0.0800 | 190,168 |
Mar 04, 2024 | 0.0830 | 0.0868 | 0.0788 | 0.0800 | 0.0800 | 331,950 |
Mar 01, 2024 | 0.0874 | 0.0894 | 0.0840 | 0.0840 | 0.0840 | 219,242 |
Feb 29, 2024 | 0.0888 | 0.0888 | 0.0836 | 0.0836 | 0.0836 | 89,115 |
Feb 28, 2024 | 0.0910 | 0.0910 | 0.0852 | 0.0852 | 0.0852 | 127,182 |
Feb 27, 2024 | 0.0920 | 0.0920 | 0.0860 | 0.0870 | 0.0870 | 616,117 |
Feb 26, 2024 | 0.0920 | 0.0924 | 0.0876 | 0.0920 | 0.0920 | 293,458 |
Feb 23, 2024 | 0.0948 | 0.0970 | 0.0920 | 0.0940 | 0.0940 | 458,313 |
Feb 22, 2024 | 0.0954 | 0.0954 | 0.0876 | 0.0902 | 0.0902 | 761,827 |
Feb 21, 2024 | 0.0960 | 0.0994 | 0.0930 | 0.0950 | 0.0950 | 370,726 |
Feb 20, 2024 | 0.0972 | 0.0974 | 0.0934 | 0.0960 | 0.0960 | 440,099 |
Feb 19, 2024 | 0.0988 | 0.1050 | 0.0968 | 0.0988 | 0.0988 | 921,126 |
Feb 16, 2024 | 0.0982 | 0.1000 | 0.0902 | 0.0952 | 0.0952 | 1,440,688 |
Feb 15, 2024 | 0.0970 | 0.1040 | 0.0962 | 0.0986 | 0.0986 | 752,295 |
Feb 14, 2024 | 0.0980 | 0.0990 | 0.0950 | 0.0962 | 0.0962 | 580,132 |
Feb 13, 2024 | 0.1005 | 0.1025 | 0.0972 | 0.0990 | 0.0990 | 226,661 |
Feb 12, 2024 | 0.0994 | 0.1120 | 0.0990 | 0.1030 | 0.1030 | 1,009,125 |
Feb 09, 2024 | 0.0952 | 0.0994 | 0.0930 | 0.0976 | 0.0976 | 568,092 |
Feb 08, 2024 | 0.0992 | 0.1015 | 0.0956 | 0.0958 | 0.0958 | 272,523 |
Feb 07, 2024 | 0.1090 | 0.1090 | 0.0950 | 0.0992 | 0.0992 | 587,424 |
Feb 06, 2024 | 0.0906 | 0.1180 | 0.0906 | 0.1030 | 0.1030 | 2,091,042 |
Feb 05, 2024 | 0.0950 | 0.0950 | 0.0920 | 0.0922 | 0.0922 | 512,431 |
Feb 02, 2024 | 0.0972 | 0.1080 | 0.0954 | 0.0990 | 0.0990 | 1,735,907 |
Feb 01, 2024 | 0.1100 | 0.1130 | 0.0922 | 0.0934 | 0.0934 | 1,546,059 |
Jan 31, 2024 | 0.1140 | 0.1450 | 0.1015 | 0.1025 | 0.1025 | 6,110,901 |
Jan 30, 2024 | 0.0836 | 0.1100 | 0.0792 | 0.1100 | 0.1100 | 1,591,251 |
Jan 29, 2024 | 0.0968 | 0.0968 | 0.0824 | 0.0842 | 0.0842 | 2,291,906 |
Jan 26, 2024 | 0.0992 | 0.0996 | 0.0932 | 0.0950 | 0.0950 | 718,370 |
Jan 25, 2024 | 0.1190 | 0.1190 | 0.1000 | 0.1005 | 0.1005 | 1,740,363 |
Jan 24, 2024 | 0.0950 | 0.1210 | 0.0942 | 0.1140 | 0.1140 | 1,782,637 |
Jan 23, 2024 | 0.0902 | 0.0960 | 0.0900 | 0.0910 | 0.0910 | 96,240 |
Jan 22, 2024 | 0.0940 | 0.0940 | 0.0860 | 0.0900 | 0.0900 | 349,940 |
Jan 19, 2024 | 0.0990 | 0.1025 | 0.0920 | 0.0960 | 0.0960 | 409,325 |
Jan 18, 2024 | 0.0980 | 0.1040 | 0.0962 | 0.0990 | 0.0990 | 622,979 |
Jan 17, 2024 | 0.0980 | 0.1030 | 0.0956 | 0.1015 | 0.1015 | 255,023 |
Jan 16, 2024 | 0.1000 | 0.1045 | 0.0990 | 0.1035 | 0.1035 | 193,250 |
Jan 15, 2024 | 0.1020 | 0.1035 | 0.0990 | 0.1035 | 0.1035 | 526,045 |
Jan 12, 2024 | 0.1025 | 0.1120 | 0.1025 | 0.1055 | 0.1055 | 799,544 |
Jan 11, 2024 | 0.1065 | 0.1110 | 0.1000 | 0.1070 | 0.1070 | 799,026 |
Jan 10, 2024 | 0.1130 | 0.1130 | 0.1065 | 0.1100 | 0.1100 | 558,148 |
Jan 09, 2024 | 0.1140 | 0.1175 | 0.1080 | 0.1170 | 0.1170 | 240,994 |
Jan 08, 2024 | 0.1120 | 0.1150 | 0.1090 | 0.1115 | 0.1115 | 500,423 |
Jan 05, 2024 | 0.1160 | 0.1180 | 0.1125 | 0.1130 | 0.1130 | 217,281 |
Jan 04, 2024 | 0.1105 | 0.1280 | 0.1060 | 0.1160 | 0.1160 | 1,094,382 |
Jan 03, 2024 | 0.1190 | 0.1190 | 0.1090 | 0.1145 | 0.1145 | 377,201 |
Jan 02, 2024 | 0.1160 | 0.1300 | 0.1050 | 0.1180 | 0.1180 | 747,724 |
Dec 29, 2023 | 0.1225 | 0.1225 | 0.1120 | 0.1120 | 0.1120 | 432,604 |
Dec 28, 2023 | 0.1240 | 0.1240 | 0.1200 | 0.1200 | 0.1200 | 681,837 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |