Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 597,044 |
May 29, 2024 | 0.0750 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 444,640 |
May 28, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 235,340 |
May 27, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 169,533 |
May 24, 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 116,150 |
May 23, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
May 22, 2024 | 0.0820 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 540,922 |
May 21, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 119,660 |
May 20, 2024 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 385,499 |
May 17, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 231,321 |
May 16, 2024 | 0.0840 | 0.0880 | 0.0820 | 0.0880 | 0.0880 | 1,106,896 |
May 15, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 14,328 |
May 14, 2024 | 0.0820 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 80,936 |
May 13, 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 93,580 |
May 10, 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 265,115 |
May 09, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 365,639 |
May 08, 2024 | 0.0820 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 527,533 |
May 07, 2024 | 0.0800 | 0.0860 | 0.0780 | 0.0840 | 0.0840 | 901,841 |
May 06, 2024 | 0.0830 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 429,311 |
May 03, 2024 | 0.0830 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 108,806 |
May 02, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 54,069 |
May 01, 2024 | 0.0790 | 0.0860 | 0.0750 | 0.0820 | 0.0820 | 1,340,908 |
Apr 30, 2024 | 0.0890 | 0.0910 | 0.0800 | 0.0800 | 0.0800 | 1,752,624 |
Apr 29, 2024 | 0.0950 | 0.0950 | 0.0870 | 0.0870 | 0.0870 | 620,936 |
Apr 26, 2024 | 0.0990 | 0.1050 | 0.0890 | 0.0950 | 0.0950 | 2,711,996 |
Apr 24, 2024 | 0.0890 | 0.0960 | 0.0860 | 0.0930 | 0.0930 | 1,333,312 |
Apr 23, 2024 | 0.0780 | 0.0860 | 0.0750 | 0.0860 | 0.0860 | 622,036 |
Apr 22, 2024 | 0.0710 | 0.0790 | 0.0710 | 0.0730 | 0.0730 | 314,706 |
Apr 19, 2024 | 0.0720 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 2,300,863 |
Apr 18, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 170,118 |
Apr 17, 2024 | 0.0830 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 1,016,553 |
Apr 16, 2024 | 0.0910 | 0.0970 | 0.0740 | 0.0820 | 0.0820 | 4,855,679 |
Apr 15, 2024 | 0.0750 | 0.0910 | 0.0750 | 0.0910 | 0.0910 | 3,289,910 |
Apr 12, 2024 | 0.0650 | 0.0780 | 0.0650 | 0.0730 | 0.0730 | 3,556,003 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0640 | 0.0640 | 908,347 |
Apr 10, 2024 | 0.0590 | 0.0650 | 0.0590 | 0.0630 | 0.0630 | 1,354,531 |
Apr 09, 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0570 | 0.0570 | 2,518,686 |
Apr 08, 2024 | 0.0700 | 0.0720 | 0.0520 | 0.0550 | 0.0550 | 7,438,291 |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 95,330 |
Apr 04, 2024 | 0.0500 | 0.0570 | 0.0490 | 0.0550 | 0.0550 | 729,278 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,331,653 |
Apr 02, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 190,468 |
Mar 28, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 156,002 |
Mar 27, 2024 | 0.0510 | 0.0590 | 0.0500 | 0.0520 | 0.0520 | 292,885 |
Mar 26, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 680,266 |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 356,503 |
Mar 22, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 90,656 |
Mar 21, 2024 | 0.0570 | 0.0580 | 0.0530 | 0.0540 | 0.0540 | 672,878 |
Mar 20, 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 298,695 |
Mar 19, 2024 | 0.0450 | 0.0520 | 0.0445 | 0.0500 | 0.0500 | 2,859,920 |
Mar 18, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,459,640 |
Mar 15, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 47,058 |
Mar 14, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 808,154 |
Mar 13, 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 323,685 |
Mar 12, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 200,607 |
Mar 11, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0550 | 0.0550 | 719,084 |
Mar 08, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 621,795 |
Mar 07, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 435,373 |
Mar 06, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 587,646 |
Mar 05, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 136,654 |
Mar 04, 2024 | 0.0680 | 0.0730 | 0.0650 | 0.0700 | 0.0700 | 2,630,980 |
Mar 01, 2024 | 0.0600 | 0.0720 | 0.0600 | 0.0670 | 0.0670 | 2,292,423 |
Feb 29, 2024 | 0.0590 | 0.0630 | 0.0540 | 0.0630 | 0.0630 | 1,275,407 |
Feb 28, 2024 | 0.0560 | 0.0600 | 0.0540 | 0.0580 | 0.0580 | 550,953 |
Feb 27, 2024 | 0.0610 | 0.0610 | 0.0585 | 0.0600 | 0.0600 | 1,034,088 |
Feb 26, 2024 | 0.0670 | 0.0810 | 0.0580 | 0.0610 | 0.0610 | 7,112,929 |
Feb 23, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 132,683 |
Feb 22, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 173,270 |
Feb 21, 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 161,637 |
Feb 20, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 46,760 |
Feb 19, 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 333,888 |
Feb 16, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 335,221 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,099 |
Feb 14, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 227,868 |
Feb 13, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 35,526 |
Feb 12, 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 304,976 |
Feb 09, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 103,087 |
Feb 08, 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 204,878 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,086 |
Feb 06, 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 42,713 |
Feb 05, 2024 | 0.0740 | 0.0740 | 0.0670 | 0.0670 | 0.0670 | 109,091 |
Feb 02, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 226,872 |
Feb 01, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jan 31, 2024 | 0.0660 | 0.0810 | 0.0660 | 0.0690 | 0.0690 | 587,928 |
Jan 30, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 488,638 |
Jan 29, 2024 | 0.0730 | 0.0730 | 0.0650 | 0.0680 | 0.0680 | 491,973 |
Jan 25, 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 264,541 |
Jan 24, 2024 | 0.0780 | 0.0790 | 0.0730 | 0.0780 | 0.0780 | 211,229 |
Jan 23, 2024 | 0.0870 | 0.0890 | 0.0800 | 0.0810 | 0.0810 | 528,917 |
Jan 22, 2024 | 0.0990 | 0.0990 | 0.0810 | 0.0930 | 0.0930 | 315,876 |
Jan 19, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 54,478 |
Jan 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 359,045 |
Jan 17, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 741,731 |
Jan 16, 2024 | 0.1050 | 0.1050 | 0.0990 | 0.1050 | 0.1050 | 320,307 |
Jan 15, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1025 | 0.1025 | 466,768 |
Jan 12, 2024 | 0.1150 | 0.1175 | 0.1150 | 0.1175 | 0.1175 | 234,150 |
Jan 11, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 351,782 |
Jan 10, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 133,956 |
Jan 09, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 46,765 |
Jan 08, 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1250 | 0.1250 | 567,885 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |