Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.1300 | 0.1300 | 0.1230 | 0.1250 | 0.1250 | 13,739 |
May 01, 2024 | 0.1284 | 0.1284 | 0.1250 | 0.1274 | 0.1274 | 2,705 |
Apr 30, 2024 | 0.1371 | 0.1371 | 0.1224 | 0.1297 | 0.1297 | 34,922 |
Apr 29, 2024 | 0.1130 | 0.1368 | 0.1130 | 0.1320 | 0.1320 | 117,631 |
Apr 26, 2024 | 0.1286 | 0.1350 | 0.1234 | 0.1234 | 0.1234 | 73,364 |
Apr 25, 2024 | 0.1292 | 0.1341 | 0.1292 | 0.1341 | 0.1341 | 15,525 |
Apr 24, 2024 | 0.1570 | 0.1570 | 0.1300 | 0.1300 | 0.1300 | 26,098 |
Apr 23, 2024 | 0.1300 | 0.1511 | 0.1300 | 0.1400 | 0.1400 | 53,437 |
Apr 22, 2024 | 0.1230 | 0.1294 | 0.1161 | 0.1294 | 0.1294 | 82,555 |
Apr 19, 2024 | 0.1278 | 0.1330 | 0.1215 | 0.1261 | 0.1261 | 11,848 |
Apr 18, 2024 | 0.1164 | 0.1319 | 0.1164 | 0.1240 | 0.1240 | 38,648 |
Apr 17, 2024 | 0.1356 | 0.1356 | 0.1118 | 0.1180 | 0.1180 | 102,915 |
Apr 16, 2024 | 0.1398 | 0.1398 | 0.1218 | 0.1218 | 0.1218 | 7,665 |
Apr 15, 2024 | 0.1400 | 0.1400 | 0.1270 | 0.1270 | 0.1270 | 29,744 |
Apr 12, 2024 | 0.1600 | 0.1610 | 0.1410 | 0.1410 | 0.1410 | 58,080 |
Apr 11, 2024 | 0.1450 | 0.1545 | 0.1431 | 0.1439 | 0.1439 | 19,960 |
Apr 10, 2024 | 0.1547 | 0.1550 | 0.1497 | 0.1540 | 0.1540 | 14,982 |
Apr 09, 2024 | 0.1700 | 0.1700 | 0.1521 | 0.1521 | 0.1521 | 42,546 |
Apr 08, 2024 | 0.1676 | 0.1730 | 0.1607 | 0.1730 | 0.1730 | 21,565 |
Apr 05, 2024 | 0.1616 | 0.1646 | 0.1515 | 0.1575 | 0.1575 | 17,367 |
Apr 04, 2024 | 0.1530 | 0.1700 | 0.1530 | 0.1700 | 0.1700 | 28,579 |
Apr 03, 2024 | 0.1426 | 0.1788 | 0.1426 | 0.1644 | 0.1644 | 27,726 |
Apr 02, 2024 | 0.1605 | 0.1660 | 0.1500 | 0.1508 | 0.1508 | 33,741 |
Apr 01, 2024 | 0.1959 | 0.1959 | 0.1615 | 0.1757 | 0.1757 | 66,553 |
Mar 28, 2024 | 0.1730 | 0.2020 | 0.1608 | 0.1839 | 0.1839 | 136,073 |
Mar 27, 2024 | 0.1750 | 0.1750 | 0.1550 | 0.1700 | 0.1700 | 167,972 |
Mar 26, 2024 | 0.2007 | 0.2007 | 0.1745 | 0.1866 | 0.1866 | 96,621 |
Mar 25, 2024 | 0.2116 | 0.2210 | 0.1977 | 0.1980 | 0.1980 | 30,920 |
Mar 22, 2024 | 0.2500 | 0.2500 | 0.2130 | 0.2130 | 0.2130 | 11,808 |
Mar 21, 2024 | 0.2260 | 0.2500 | 0.2232 | 0.2366 | 0.2366 | 100,328 |
Mar 20, 2024 | 0.1956 | 0.2260 | 0.1882 | 0.2260 | 0.2260 | 58,300 |
Mar 19, 2024 | 0.2210 | 0.2306 | 0.1453 | 0.2000 | 0.2000 | 1,083,905 |
Mar 18, 2024 | 0.2420 | 0.2600 | 0.2250 | 0.2315 | 0.2315 | 146,888 |
Mar 15, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2436 | 0.2436 | 44,276 |
Mar 14, 2024 | 0.2730 | 0.2822 | 0.2388 | 0.2388 | 0.2388 | 78,948 |
Mar 13, 2024 | 0.2878 | 0.2960 | 0.2735 | 0.2860 | 0.2860 | 45,958 |
Mar 12, 2024 | 0.2630 | 0.3000 | 0.2470 | 0.2714 | 0.2714 | 60,786 |
Mar 11, 2024 | 0.2924 | 0.3113 | 0.2460 | 0.2720 | 0.2720 | 112,171 |
Mar 08, 2024 | 0.2462 | 0.3088 | 0.2158 | 0.2500 | 0.2500 | 185,283 |
Mar 07, 2024 | 0.4100 | 0.4100 | 0.3144 | 0.3445 | 0.3445 | 148,721 |
Mar 06, 2024 | 0.3450 | 0.4200 | 0.3450 | 0.4066 | 0.4066 | 395,816 |
Mar 05, 2024 | 0.4080 | 0.4358 | 0.3044 | 0.3300 | 0.3300 | 451,422 |
Mar 04, 2024 | 0.4100 | 0.5379 | 0.3000 | 0.5010 | 0.5010 | 1,604,644 |
Mar 01, 2024 | 0.2149 | 0.4230 | 0.1999 | 0.3840 | 0.3840 | 2,448,535 |
Feb 29, 2024 | 0.1248 | 0.1920 | 0.1199 | 0.1841 | 0.1841 | 1,170,350 |
Feb 28, 2024 | 0.1020 | 0.1020 | 0.0780 | 0.0800 | 0.0800 | 86,147 |
Feb 27, 2024 | 0.0801 | 0.0865 | 0.0715 | 0.0858 | 0.0858 | 225,659 |
Feb 26, 2024 | 0.0783 | 0.0785 | 0.0662 | 0.0785 | 0.0785 | 87,138 |
Feb 23, 2024 | 0.0900 | 0.0900 | 0.0661 | 0.0662 | 0.0662 | 79,107 |
Feb 22, 2024 | 0.0664 | 0.0810 | 0.0664 | 0.0785 | 0.0785 | 21,726 |
Feb 21, 2024 | 0.0898 | 0.0898 | 0.0680 | 0.0759 | 0.0759 | 101,828 |
Feb 20, 2024 | 0.1018 | 0.1150 | 0.0820 | 0.0820 | 0.0820 | 99,112 |
Feb 16, 2024 | 0.1015 | 0.1180 | 0.0927 | 0.1043 | 0.1043 | 301,624 |
Feb 15, 2024 | 0.0690 | 0.0939 | 0.0690 | 0.0915 | 0.0915 | 443,644 |
Feb 14, 2024 | 0.0400 | 0.0666 | 0.0400 | 0.0650 | 0.0650 | 272,701 |
Feb 13, 2024 | 0.0420 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 103,138 |
Feb 12, 2024 | 0.0435 | 0.0435 | 0.0400 | 0.0415 | 0.0415 | 30,776 |
Feb 09, 2024 | 0.0450 | 0.0450 | 0.0444 | 0.0444 | 0.0444 | 20,686 |
Feb 08, 2024 | 0.0448 | 0.0500 | 0.0413 | 0.0413 | 0.0413 | 21,927 |
Feb 07, 2024 | 0.0460 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 144,238 |
Feb 06, 2024 | 0.0525 | 0.0525 | 0.0400 | 0.0400 | 0.0400 | 20,598 |
Feb 05, 2024 | 0.0487 | 0.0500 | 0.0473 | 0.0477 | 0.0477 | 54,922 |
Feb 02, 2024 | 0.0360 | 0.0520 | 0.0360 | 0.0480 | 0.0480 | 57,361 |
Feb 01, 2024 | 0.0466 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 43,674 |
Jan 31, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0514 | 0.0514 | 85,206 |
Jan 30, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0465 | 0.0465 | 30,227 |
Jan 29, 2024 | 0.0490 | 0.0500 | 0.0420 | 0.0492 | 0.0492 | 39,182 |
Jan 26, 2024 | 0.0400 | 0.0484 | 0.0400 | 0.0484 | 0.0484 | 10,265 |
Jan 25, 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0456 | 0.0456 | 46,902 |
Jan 24, 2024 | 0.0473 | 0.0500 | 0.0451 | 0.0490 | 0.0490 | 63,722 |
Jan 23, 2024 | 0.0464 | 0.0466 | 0.0400 | 0.0400 | 0.0400 | 19,435 |
Jan 22, 2024 | 0.0400 | 0.0540 | 0.0400 | 0.0466 | 0.0466 | 254,223 |
Jan 19, 2024 | 0.0495 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 46,946 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0460 | 0.0552 | 0.0552 | 43,811 |
Jan 17, 2024 | 0.0486 | 0.0620 | 0.0430 | 0.0575 | 0.0575 | 115,859 |
Jan 16, 2024 | 0.0464 | 0.0500 | 0.0420 | 0.0481 | 0.0481 | 31,207 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0458 | 0.0458 | 71,378 |
Jan 11, 2024 | 0.0390 | 0.0500 | 0.0390 | 0.0500 | 0.0500 | 168,734 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0320 | 0.0320 | 0.0320 | 20,256 |
Jan 09, 2024 | 0.0299 | 0.0330 | 0.0293 | 0.0330 | 0.0330 | 37,840 |
Jan 08, 2024 | 0.0300 | 0.0360 | 0.0287 | 0.0340 | 0.0340 | 119,020 |
Jan 05, 2024 | 0.0340 | 0.0350 | 0.0257 | 0.0296 | 0.0296 | 56,138 |
Jan 04, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0327 | 0.0327 | 16,241 |
Jan 03, 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 8,379 |
Jan 02, 2024 | 0.0325 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 335,774 |
Dec 29, 2023 | 0.0272 | 0.0360 | 0.0257 | 0.0330 | 0.0330 | 228,259 |
Dec 28, 2023 | 0.0213 | 0.0283 | 0.0213 | 0.0265 | 0.0265 | 158,185 |
Dec 27, 2023 | 0.0213 | 0.0247 | 0.0213 | 0.0213 | 0.0213 | 53,689 |
Dec 26, 2023 | 0.0213 | 0.0240 | 0.0213 | 0.0213 | 0.0213 | 3,905 |
Dec 22, 2023 | 0.0240 | 0.0270 | 0.0130 | 0.0209 | 0.0209 | 380,809 |
Dec 21, 2023 | 0.0270 | 0.0270 | 0.0149 | 0.0199 | 0.0199 | 272,608 |
Dec 20, 2023 | 0.0228 | 0.0250 | 0.0138 | 0.0204 | 0.0204 | 47,858 |
Dec 19, 2023 | 0.0200 | 0.0249 | 0.0164 | 0.0200 | 0.0200 | 110,304 |
Dec 18, 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,367 |
Dec 15, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0165 | 0.0165 | 11,372 |
Dec 14, 2023 | 0.0156 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 32,871 |
Dec 13, 2023 | 0.0200 | 0.0200 | 0.0160 | 0.0165 | 0.0165 | 11,044 |
Dec 12, 2023 | 0.0120 | 0.0170 | 0.0120 | 0.0170 | 0.0170 | 21,552 |
Dec 11, 2023 | 0.0120 | 0.0165 | 0.0120 | 0.0150 | 0.0150 | 18,081 |
Dec 08, 2023 | 0.0187 | 0.0200 | 0.0175 | 0.0175 | 0.0175 | 25,148 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |