Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 250,913 |
May 02, 2024 | 0.0520 | 0.0545 | 0.0520 | 0.0545 | 0.0545 | 632,570 |
May 01, 2024 | 0.0580 | 0.0580 | 0.0480 | 0.0520 | 0.0520 | 2,019,511 |
Apr 30, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,704,467 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 349,964 |
Apr 26, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 312,394 |
Apr 24, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 199,432 |
Apr 23, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 249,230 |
Apr 22, 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,395,256 |
Apr 19, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 689,361 |
Apr 18, 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 756,368 |
Apr 17, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 347,309 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 1,351,639 |
Apr 15, 2024 | 0.0610 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 595,032 |
Apr 12, 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 153,278 |
Apr 11, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 445,153 |
Apr 10, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 353,774 |
Apr 09, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 6,446,064 |
Apr 08, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 532,172 |
Apr 05, 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 1,045,355 |
Apr 04, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 659,944 |
Apr 03, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 968,986 |
Apr 02, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,652,083 |
Mar 28, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 224,946 |
Mar 27, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 337,633 |
Mar 26, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 1,780,305 |
Mar 25, 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 2,178,262 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,477,316 |
Mar 21, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 350,345 |
Mar 20, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 452,069 |
Mar 19, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 437,009 |
Mar 18, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 971,590 |
Mar 15, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 1,007,882 |
Mar 14, 2024 | 0.0590 | 0.0590 | 0.0565 | 0.0590 | 0.0590 | 295,406 |
Mar 13, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 741,262 |
Mar 12, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 544,666 |
Mar 11, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,326,840 |
Mar 08, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,584,584 |
Mar 07, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 824,803 |
Mar 06, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 620,593 |
Mar 05, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 485,867 |
Mar 04, 2024 | 0.0585 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 1,133,044 |
Mar 01, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 3,021,129 |
Feb 29, 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 3,311,614 |
Feb 28, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 948,965 |
Feb 27, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,828,790 |
Feb 26, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 3,177,175 |
Feb 23, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 1,757,238 |
Feb 22, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 58,777 |
Feb 21, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 1,375,015 |
Feb 20, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 289,536 |
Feb 19, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 1,644,276 |
Feb 16, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,355,604 |
Feb 15, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 815,843 |
Feb 14, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 3,158,197 |
Feb 13, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 542,312 |
Feb 12, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,658,516 |
Feb 09, 2024 | 0.0560 | 0.0570 | 0.0555 | 0.0570 | 0.0570 | 431,339 |
Feb 08, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,417,618 |
Feb 07, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 3,730,284 |
Feb 06, 2024 | 0.0620 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 2,254,392 |
Feb 05, 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 7,518,062 |
Feb 02, 2024 | 0.0590 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 6,431,102 |
Feb 01, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jan 31, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jan 30, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 107,259 |
Jan 29, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 80,911 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0695 | 0.0695 | 0.0695 | 750,385 |
Jan 24, 2024 | 0.0660 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 613,301 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 756,762 |
Jan 22, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 645,177 |
Jan 19, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 510,014 |
Jan 18, 2024 | 0.0790 | 0.0820 | 0.0770 | 0.0780 | 0.0780 | 538,105 |
Jan 17, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 256,331 |
Jan 16, 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0760 | 0.0760 | 762,043 |
Jan 15, 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 321,669 |
Jan 12, 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 154,314 |
Jan 11, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | 321,393 |
Jan 10, 2024 | 0.0600 | 0.0670 | 0.0600 | 0.0660 | 0.0660 | 404,586 |
Jan 09, 2024 | 0.0670 | 0.0670 | 0.0595 | 0.0595 | 0.0595 | 3,208,507 |
Jan 08, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 1,228,525 |
Jan 05, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 1,333,187 |
Jan 04, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 602,227 |
Jan 03, 2024 | 0.0760 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 438,443 |
Jan 02, 2024 | 0.0740 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 619,695 |
Dec 29, 2023 | 0.0710 | 0.0720 | 0.0705 | 0.0720 | 0.0720 | 857,006 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 289,936 |
Dec 27, 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 193,016 |
Dec 22, 2023 | 0.0700 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 1,242,202 |
Dec 21, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 657,385 |
Dec 20, 2023 | 0.0700 | 0.0705 | 0.0680 | 0.0680 | 0.0680 | 286,220 |
Dec 19, 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 408,375 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 372,062 |
Dec 15, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 1,364,944 |
Dec 14, 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 239,972 |
Dec 13, 2023 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 406,000 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 607,133 |
Dec 11, 2023 | 0.0870 | 0.0870 | 0.0790 | 0.0790 | 0.0790 | 556,471 |
Dec 08, 2023 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 256,038 |
Dec 07, 2023 | 0.0840 | 0.0900 | 0.0840 | 0.0850 | 0.0850 | 767,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |