Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0312 | 0.0312 | 0.0285 | 0.0285 | 0.0285 | 556,253 |
Apr 25, 2024 | 0.0285 | 0.0309 | 0.0280 | 0.0305 | 0.0305 | 2,151,451 |
Apr 24, 2024 | 0.0231 | 0.0322 | 0.0231 | 0.0281 | 0.0281 | 3,245,094 |
Apr 23, 2024 | 0.0214 | 0.0245 | 0.0214 | 0.0225 | 0.0225 | 410,076 |
Apr 22, 2024 | 0.0245 | 0.0245 | 0.0211 | 0.0220 | 0.0220 | 448,288 |
Apr 19, 2024 | 0.0230 | 0.0245 | 0.0213 | 0.0240 | 0.0240 | 1,046,290 |
Apr 18, 2024 | 0.0210 | 0.0230 | 0.0205 | 0.0229 | 0.0229 | 636,636 |
Apr 17, 2024 | 0.0200 | 0.0210 | 0.0197 | 0.0205 | 0.0205 | 1,617,923 |
Apr 16, 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0202 | 0.0202 | 3,166,297 |
Apr 15, 2024 | 0.0218 | 0.0218 | 0.0200 | 0.0201 | 0.0201 | 3,135,046 |
Apr 12, 2024 | 0.0229 | 0.0230 | 0.0200 | 0.0213 | 0.0213 | 4,437,347 |
Apr 11, 2024 | 0.0230 | 0.0230 | 0.0205 | 0.0220 | 0.0220 | 4,617,058 |
Apr 10, 2024 | 0.0218 | 0.0230 | 0.0203 | 0.0225 | 0.0225 | 318,473 |
Apr 09, 2024 | 0.0210 | 0.0230 | 0.0202 | 0.0225 | 0.0225 | 790,607 |
Apr 08, 2024 | 0.0223 | 0.0245 | 0.0220 | 0.0224 | 0.0224 | 997,742 |
Apr 05, 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0231 | 0.0231 | 1,777,084 |
Apr 04, 2024 | 0.0222 | 0.0240 | 0.0221 | 0.0230 | 0.0230 | 1,602,045 |
Apr 03, 2024 | 0.0230 | 0.0240 | 0.0221 | 0.0222 | 0.0222 | 1,985,431 |
Apr 02, 2024 | 0.0225 | 0.0250 | 0.0217 | 0.0229 | 0.0229 | 3,253,294 |
Apr 01, 2024 | 0.0230 | 0.0259 | 0.0220 | 0.0225 | 0.0225 | 3,482,815 |
Mar 28, 2024 | 0.0249 | 0.0249 | 0.0221 | 0.0240 | 0.0240 | 1,386,191 |
Mar 27, 2024 | 0.0260 | 0.0261 | 0.0233 | 0.0236 | 0.0236 | 929,677 |
Mar 26, 2024 | 0.0221 | 0.0270 | 0.0220 | 0.0233 | 0.0233 | 615,478 |
Mar 25, 2024 | 0.0245 | 0.0255 | 0.0224 | 0.0224 | 0.0224 | 1,742,357 |
Mar 22, 2024 | 0.0240 | 0.0280 | 0.0225 | 0.0248 | 0.0248 | 1,857,665 |
Mar 21, 2024 | 0.0258 | 0.0270 | 0.0223 | 0.0234 | 0.0234 | 3,409,550 |
Mar 20, 2024 | 0.0290 | 0.0299 | 0.0258 | 0.0258 | 0.0258 | 4,252,355 |
Mar 19, 2024 | 0.0289 | 0.0310 | 0.0282 | 0.0282 | 0.0282 | 1,885,859 |
Mar 18, 2024 | 0.0310 | 0.0310 | 0.0282 | 0.0289 | 0.0289 | 1,003,213 |
Mar 15, 2024 | 0.0284 | 0.0300 | 0.0284 | 0.0300 | 0.0300 | 421,695 |
Mar 14, 2024 | 0.0283 | 0.0315 | 0.0282 | 0.0284 | 0.0284 | 590,869 |
Mar 13, 2024 | 0.0302 | 0.0309 | 0.0286 | 0.0294 | 0.0294 | 1,463,175 |
Mar 12, 2024 | 0.0374 | 0.0374 | 0.0300 | 0.0305 | 0.0305 | 2,132,215 |
Mar 11, 2024 | 0.0314 | 0.0362 | 0.0314 | 0.0347 | 0.0347 | 941,441 |
Mar 08, 2024 | 0.0310 | 0.0322 | 0.0301 | 0.0315 | 0.0315 | 594,669 |
Mar 07, 2024 | 0.0320 | 0.0335 | 0.0312 | 0.0312 | 0.0312 | 337,982 |
Mar 06, 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 1,397,261 |
Mar 05, 2024 | 0.0309 | 0.0320 | 0.0309 | 0.0310 | 0.0310 | 533,967 |
Mar 04, 2024 | 0.0324 | 0.0331 | 0.0303 | 0.0314 | 0.0314 | 601,778 |
Mar 01, 2024 | 0.0325 | 0.0348 | 0.0305 | 0.0325 | 0.0325 | 855,958 |
Feb 29, 2024 | 0.0330 | 0.0345 | 0.0306 | 0.0334 | 0.0334 | 712,354 |
Feb 28, 2024 | 0.0330 | 0.0348 | 0.0320 | 0.0338 | 0.0338 | 1,252,781 |
Feb 27, 2024 | 0.0348 | 0.0348 | 0.0324 | 0.0330 | 0.0330 | 848,260 |
Feb 26, 2024 | 0.0335 | 0.0348 | 0.0330 | 0.0340 | 0.0340 | 332,390 |
Feb 23, 2024 | 0.0340 | 0.0349 | 0.0332 | 0.0343 | 0.0343 | 244,944 |
Feb 22, 2024 | 0.0303 | 0.0350 | 0.0303 | 0.0347 | 0.0347 | 936,750 |
Feb 21, 2024 | 0.0329 | 0.0340 | 0.0320 | 0.0324 | 0.0324 | 1,124,959 |
Feb 20, 2024 | 0.0369 | 0.0369 | 0.0315 | 0.0335 | 0.0335 | 1,633,642 |
Feb 16, 2024 | 0.0375 | 0.0375 | 0.0340 | 0.0350 | 0.0350 | 2,977,282 |
Feb 15, 2024 | 0.0375 | 0.0375 | 0.0359 | 0.0365 | 0.0365 | 1,403,149 |
Feb 14, 2024 | 0.0363 | 0.0379 | 0.0363 | 0.0375 | 0.0375 | 544,245 |
Feb 13, 2024 | 0.0360 | 0.0390 | 0.0340 | 0.0363 | 0.0363 | 1,089,878 |
Feb 12, 2024 | 0.0333 | 0.0397 | 0.0330 | 0.0365 | 0.0365 | 451,777 |
Feb 09, 2024 | 0.0354 | 0.0380 | 0.0337 | 0.0351 | 0.0351 | 1,028,967 |
Feb 08, 2024 | 0.0337 | 0.0375 | 0.0337 | 0.0358 | 0.0358 | 372,303 |
Feb 07, 2024 | 0.0369 | 0.0369 | 0.0335 | 0.0350 | 0.0350 | 377,101 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0335 | 0.0350 | 0.0350 | 804,491 |
Feb 05, 2024 | 0.0344 | 0.0390 | 0.0344 | 0.0364 | 0.0364 | 698,538 |
Feb 02, 2024 | 0.0379 | 0.0395 | 0.0371 | 0.0395 | 0.0395 | 653,531 |
Feb 01, 2024 | 0.0389 | 0.0408 | 0.0362 | 0.0379 | 0.0379 | 593,235 |
Jan 31, 2024 | 0.0379 | 0.0390 | 0.0357 | 0.0379 | 0.0379 | 1,139,556 |
Jan 30, 2024 | 0.0375 | 0.0399 | 0.0356 | 0.0373 | 0.0373 | 876,396 |
Jan 29, 2024 | 0.0385 | 0.0385 | 0.0342 | 0.0376 | 0.0376 | 2,634,128 |
Jan 26, 2024 | 0.0360 | 0.0400 | 0.0348 | 0.0383 | 0.0383 | 837,491 |
Jan 25, 2024 | 0.0390 | 0.0398 | 0.0363 | 0.0373 | 0.0373 | 1,026,499 |
Jan 24, 2024 | 0.0392 | 0.0425 | 0.0390 | 0.0390 | 0.0390 | 332,566 |
Jan 23, 2024 | 0.0405 | 0.0424 | 0.0394 | 0.0394 | 0.0394 | 2,358,192 |
Jan 22, 2024 | 0.0400 | 0.0412 | 0.0388 | 0.0400 | 0.0400 | 442,359 |
Jan 19, 2024 | 0.0390 | 0.0415 | 0.0375 | 0.0400 | 0.0400 | 2,472,120 |
Jan 18, 2024 | 0.0398 | 0.0398 | 0.0346 | 0.0375 | 0.0375 | 1,491,071 |
Jan 17, 2024 | 0.0399 | 0.0399 | 0.0388 | 0.0395 | 0.0395 | 232,427 |
Jan 16, 2024 | 0.0383 | 0.0400 | 0.0371 | 0.0400 | 0.0400 | 990,104 |
Jan 12, 2024 | 0.0409 | 0.0409 | 0.0376 | 0.0377 | 0.0377 | 1,205,261 |
Jan 11, 2024 | 0.0410 | 0.0410 | 0.0385 | 0.0394 | 0.0394 | 744,963 |
Jan 10, 2024 | 0.0410 | 0.0410 | 0.0385 | 0.0395 | 0.0395 | 345,610 |
Jan 09, 2024 | 0.0391 | 0.0409 | 0.0375 | 0.0407 | 0.0407 | 889,936 |
Jan 08, 2024 | 0.0424 | 0.0430 | 0.0391 | 0.0391 | 0.0391 | 1,392,279 |
Jan 05, 2024 | 0.0414 | 0.0436 | 0.0410 | 0.0420 | 0.0420 | 1,764,669 |
Jan 04, 2024 | 0.0411 | 0.0437 | 0.0388 | 0.0404 | 0.0404 | 3,276,781 |
Jan 03, 2024 | 0.0410 | 0.0411 | 0.0399 | 0.0399 | 0.0399 | 803,361 |
Jan 02, 2024 | 0.0410 | 0.0421 | 0.0400 | 0.0411 | 0.0411 | 1,999,950 |
Dec 29, 2023 | 0.0388 | 0.0424 | 0.0388 | 0.0414 | 0.0414 | 2,012,903 |
Dec 28, 2023 | 0.0386 | 0.0411 | 0.0385 | 0.0388 | 0.0388 | 1,009,652 |
Dec 27, 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 1,979,996 |
Dec 26, 2023 | 0.0385 | 0.0409 | 0.0385 | 0.0409 | 0.0409 | 629,514 |
Dec 22, 2023 | 0.0397 | 0.0421 | 0.0386 | 0.0386 | 0.0386 | 931,618 |
Dec 21, 2023 | 0.0400 | 0.0400 | 0.0376 | 0.0398 | 0.0398 | 634,549 |
Dec 20, 2023 | 0.0385 | 0.0433 | 0.0385 | 0.0394 | 0.0394 | 615,164 |
Dec 19, 2023 | 0.0401 | 0.0401 | 0.0376 | 0.0391 | 0.0391 | 2,444,245 |
Dec 18, 2023 | 0.0415 | 0.0420 | 0.0391 | 0.0405 | 0.0405 | 942,892 |
Dec 15, 2023 | 0.0420 | 0.0440 | 0.0415 | 0.0420 | 0.0420 | 306,660 |
Dec 14, 2023 | 0.0391 | 0.0446 | 0.0391 | 0.0425 | 0.0425 | 665,888 |
Dec 13, 2023 | 0.0430 | 0.0430 | 0.0385 | 0.0396 | 0.0396 | 1,152,790 |
Dec 12, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0415 | 0.0415 | 1,141,696 |
Dec 11, 2023 | 0.0445 | 0.0474 | 0.0413 | 0.0435 | 0.0435 | 1,364,355 |
Dec 08, 2023 | 0.0416 | 0.0445 | 0.0412 | 0.0435 | 0.0435 | 255,867 |
Dec 07, 2023 | 0.0435 | 0.0449 | 0.0401 | 0.0420 | 0.0420 | 1,090,177 |
Dec 06, 2023 | 0.0435 | 0.0435 | 0.0410 | 0.0420 | 0.0420 | 573,344 |
Dec 05, 2023 | 0.0468 | 0.0468 | 0.0400 | 0.0435 | 0.0435 | 2,214,003 |
Dec 04, 2023 | 0.0430 | 0.0459 | 0.0426 | 0.0439 | 0.0439 | 726,735 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |