Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
May 02, 2024 | 0.0210 | 0.0280 | 0.0210 | 0.0269 | 0.0269 | 475,136 |
May 01, 2024 | 0.0195 | 0.0250 | 0.0194 | 0.0200 | 0.0200 | 652,050 |
Apr 30, 2024 | 0.0224 | 0.0270 | 0.0224 | 0.0270 | 0.0270 | 64,175 |
Apr 29, 2024 | 0.0261 | 0.0270 | 0.0224 | 0.0270 | 0.0270 | 75,915 |
Apr 26, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,000 |
Apr 25, 2024 | 0.0279 | 0.0279 | 0.0246 | 0.0252 | 0.0252 | 76,000 |
Apr 24, 2024 | 0.0254 | 0.0279 | 0.0254 | 0.0279 | 0.0279 | 10,700 |
Apr 23, 2024 | 0.0225 | 0.0280 | 0.0225 | 0.0255 | 0.0255 | 197,414 |
Apr 22, 2024 | 0.0223 | 0.0244 | 0.0223 | 0.0244 | 0.0244 | 45,850 |
Apr 19, 2024 | 0.0221 | 0.0320 | 0.0221 | 0.0233 | 0.0233 | 313,980 |
Apr 18, 2024 | 0.0275 | 0.0300 | 0.0242 | 0.0242 | 0.0242 | 98,708 |
Apr 17, 2024 | 0.0280 | 0.0280 | 0.0269 | 0.0269 | 0.0269 | 21,466 |
Apr 16, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Apr 15, 2024 | 0.0250 | 0.0282 | 0.0250 | 0.0280 | 0.0280 | 499,255 |
Apr 12, 2024 | 0.0227 | 0.0260 | 0.0227 | 0.0230 | 0.0230 | 336,954 |
Apr 11, 2024 | 0.0225 | 0.0225 | 0.0218 | 0.0224 | 0.0224 | 51,858 |
Apr 10, 2024 | 0.0192 | 0.0281 | 0.0133 | 0.0240 | 0.0240 | 933,729 |
Apr 09, 2024 | 0.0250 | 0.0282 | 0.0225 | 0.0241 | 0.0241 | 408,604 |
Apr 08, 2024 | 0.0250 | 0.0265 | 0.0210 | 0.0240 | 0.0240 | 90,827 |
Apr 05, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0279 | 0.0279 | 1,038,420 |
Apr 04, 2024 | 0.0275 | 0.0275 | 0.0251 | 0.0272 | 0.0272 | 112,396 |
Apr 03, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0271 | 0.0271 | 47,499 |
Apr 02, 2024 | 0.0275 | 0.0275 | 0.0270 | 0.0275 | 0.0275 | 4,750 |
Apr 01, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 208,850 |
Mar 28, 2024 | 0.0290 | 0.0290 | 0.0272 | 0.0280 | 0.0280 | 44,132 |
Mar 27, 2024 | 0.0295 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 61,501 |
Mar 26, 2024 | 0.0285 | 0.0299 | 0.0270 | 0.0299 | 0.0299 | 42,250 |
Mar 25, 2024 | 0.0270 | 0.0322 | 0.0270 | 0.0300 | 0.0300 | 55,500 |
Mar 22, 2024 | 0.0340 | 0.0340 | 0.0261 | 0.0270 | 0.0270 | 82,500 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0285 | 0.0285 | 52,665 |
Mar 20, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,400 |
Mar 19, 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 3,998 |
Mar 18, 2024 | 0.0299 | 0.0300 | 0.0277 | 0.0285 | 0.0285 | 62,150 |
Mar 15, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 12,800 |
Mar 14, 2024 | 0.0268 | 0.0330 | 0.0256 | 0.0292 | 0.0292 | 170,800 |
Mar 13, 2024 | 0.0278 | 0.0305 | 0.0278 | 0.0305 | 0.0305 | 51,560 |
Mar 12, 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 72,479 |
Mar 11, 2024 | 0.0305 | 0.0350 | 0.0305 | 0.0316 | 0.0316 | 97,000 |
Mar 08, 2024 | 0.0289 | 0.0300 | 0.0254 | 0.0294 | 0.0294 | 67,631 |
Mar 07, 2024 | 0.0288 | 0.0289 | 0.0268 | 0.0289 | 0.0289 | 65,000 |
Mar 06, 2024 | 0.0260 | 0.0312 | 0.0251 | 0.0312 | 0.0312 | 156,392 |
Mar 05, 2024 | 0.0265 | 0.0305 | 0.0265 | 0.0305 | 0.0305 | 61,041 |
Mar 04, 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
Mar 01, 2024 | 0.0250 | 0.0315 | 0.0250 | 0.0312 | 0.0312 | 444,836 |
Feb 29, 2024 | 0.0330 | 0.0399 | 0.0291 | 0.0330 | 0.0330 | 254,552 |
Feb 28, 2024 | 0.0371 | 0.0371 | 0.0294 | 0.0330 | 0.0330 | 290,036 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0358 | 0.0375 | 0.0375 | 75,000 |
Feb 26, 2024 | 0.0338 | 0.0400 | 0.0338 | 0.0400 | 0.0400 | 445,131 |
Feb 23, 2024 | 0.0293 | 0.0344 | 0.0275 | 0.0330 | 0.0330 | 530,588 |
Feb 22, 2024 | 0.0311 | 0.0349 | 0.0243 | 0.0349 | 0.0349 | 1,521,168 |
Feb 21, 2024 | 0.0349 | 0.0380 | 0.0340 | 0.0345 | 0.0345 | 265,463 |
Feb 20, 2024 | 0.0330 | 0.0400 | 0.0313 | 0.0370 | 0.0370 | 231,383 |
Feb 16, 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 442,800 |
Feb 15, 2024 | 0.0300 | 0.0325 | 0.0281 | 0.0325 | 0.0325 | 943,768 |
Feb 14, 2024 | 0.0290 | 0.0295 | 0.0285 | 0.0294 | 0.0294 | 54,760 |
Feb 13, 2024 | 0.0309 | 0.0309 | 0.0276 | 0.0285 | 0.0285 | 51,219 |
Feb 12, 2024 | 0.0265 | 0.0307 | 0.0265 | 0.0300 | 0.0300 | 339,649 |
Feb 09, 2024 | 0.0275 | 0.0309 | 0.0275 | 0.0279 | 0.0279 | 259,250 |
Feb 08, 2024 | 0.0266 | 0.0275 | 0.0254 | 0.0275 | 0.0275 | 169,100 |
Feb 07, 2024 | 0.0280 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 77,668 |
Feb 06, 2024 | 0.0251 | 0.0295 | 0.0251 | 0.0266 | 0.0266 | 317,562 |
Feb 05, 2024 | 0.0221 | 0.0255 | 0.0221 | 0.0251 | 0.0251 | 137,245 |
Feb 02, 2024 | 0.0244 | 0.0253 | 0.0235 | 0.0235 | 0.0235 | 21,047 |
Feb 01, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0241 | 0.0241 | 102,719 |
Jan 31, 2024 | 0.0238 | 0.0263 | 0.0238 | 0.0250 | 0.0250 | 107,033 |
Jan 30, 2024 | 0.0274 | 0.0274 | 0.0237 | 0.0263 | 0.0263 | 300,815 |
Jan 29, 2024 | 0.0258 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 139,187 |
Jan 26, 2024 | 0.0228 | 0.0274 | 0.0228 | 0.0274 | 0.0274 | 20,950 |
Jan 25, 2024 | 0.0274 | 0.0275 | 0.0226 | 0.0274 | 0.0274 | 285,319 |
Jan 24, 2024 | 0.0275 | 0.0275 | 0.0243 | 0.0259 | 0.0259 | 85,250 |
Jan 23, 2024 | 0.0249 | 0.0275 | 0.0220 | 0.0274 | 0.0274 | 212,914 |
Jan 22, 2024 | 0.0271 | 0.0271 | 0.0220 | 0.0248 | 0.0248 | 61,300 |
Jan 19, 2024 | 0.0231 | 0.0270 | 0.0211 | 0.0211 | 0.0211 | 461,023 |
Jan 18, 2024 | 0.0274 | 0.0274 | 0.0260 | 0.0260 | 0.0260 | 60,505 |
Jan 17, 2024 | 0.0266 | 0.0266 | 0.0224 | 0.0256 | 0.0256 | 293,286 |
Jan 16, 2024 | 0.0269 | 0.0271 | 0.0240 | 0.0268 | 0.0268 | 94,000 |
Jan 12, 2024 | 0.0260 | 0.0279 | 0.0249 | 0.0277 | 0.0277 | 72,447 |
Jan 11, 2024 | 0.0295 | 0.0295 | 0.0265 | 0.0275 | 0.0275 | 448,285 |
Jan 10, 2024 | 0.0284 | 0.0284 | 0.0257 | 0.0280 | 0.0280 | 141,887 |
Jan 09, 2024 | 0.0270 | 0.0285 | 0.0237 | 0.0285 | 0.0285 | 281,347 |
Jan 08, 2024 | 0.0247 | 0.0270 | 0.0201 | 0.0270 | 0.0270 | 813,701 |
Jan 05, 2024 | 0.0270 | 0.0288 | 0.0246 | 0.0250 | 0.0250 | 424,052 |
Jan 04, 2024 | 0.0260 | 0.0270 | 0.0251 | 0.0255 | 0.0255 | 490,973 |
Jan 03, 2024 | 0.0254 | 0.0290 | 0.0236 | 0.0255 | 0.0255 | 807,634 |
Jan 02, 2024 | 0.0218 | 0.0270 | 0.0210 | 0.0251 | 0.0251 | 605,249 |
Dec 29, 2023 | 0.0198 | 0.0219 | 0.0178 | 0.0213 | 0.0213 | 520,300 |
Dec 28, 2023 | 0.0205 | 0.0211 | 0.0141 | 0.0200 | 0.0200 | 110,251 |
Dec 27, 2023 | 0.0134 | 0.0233 | 0.0133 | 0.0220 | 0.0220 | 1,427,413 |
Dec 26, 2023 | 0.0177 | 0.0177 | 0.0136 | 0.0176 | 0.0176 | 156,141 |
Dec 22, 2023 | 0.0149 | 0.0177 | 0.0132 | 0.0173 | 0.0173 | 64,560 |
Dec 21, 2023 | 0.0190 | 0.0199 | 0.0150 | 0.0166 | 0.0166 | 295,552 |
Dec 20, 2023 | 0.0155 | 0.0199 | 0.0153 | 0.0161 | 0.0161 | 202,845 |
Dec 19, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 215,415 |
Dec 18, 2023 | 0.0189 | 0.0189 | 0.0130 | 0.0155 | 0.0155 | 185,714 |
Dec 15, 2023 | 0.0190 | 0.0195 | 0.0176 | 0.0176 | 0.0176 | 324,108 |
Dec 14, 2023 | 0.0180 | 0.0193 | 0.0151 | 0.0190 | 0.0190 | 399,328 |
Dec 13, 2023 | 0.0112 | 0.0194 | 0.0110 | 0.0194 | 0.0194 | 751,542 |
Dec 12, 2023 | 0.0140 | 0.0140 | 0.0111 | 0.0111 | 0.0111 | 195,400 |
Dec 11, 2023 | 0.0135 | 0.0151 | 0.0135 | 0.0147 | 0.0147 | 50,720 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |