Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 768,972 |
Jun 28, 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 1,787,688 |
Jun 27, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 594,310 |
Jun 26, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 652,170 |
Jun 25, 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 2,194,018 |
Jun 24, 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 5,461,886 |
Jun 21, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 328,403 |
Jun 20, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 738,492 |
Jun 19, 2024 | 0.0450 | 0.0455 | 0.0430 | 0.0450 | 0.0450 | 994,657 |
Jun 18, 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 3,720,761 |
Jun 17, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 1,563,335 |
Jun 14, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 1,131,102 |
Jun 13, 2024 | 0.0500 | 0.0505 | 0.0470 | 0.0490 | 0.0490 | 2,077,188 |
Jun 12, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 657,039 |
Jun 11, 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,332,104 |
Jun 07, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,122,009 |
Jun 06, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 388,450 |
Jun 05, 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 1,596,767 |
Jun 04, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 319,550 |
Jun 03, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 128,715 |
May 31, 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0540 | 0.0540 | 3,744,149 |
May 30, 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 393,493 |
May 29, 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 641,289 |
May 28, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,176,533 |
May 27, 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 797,317 |
May 24, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 525,740 |
May 23, 2024 | 0.0510 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 1,566,157 |
May 22, 2024 | 0.0530 | 0.0555 | 0.0510 | 0.0520 | 0.0520 | 1,171,761 |
May 21, 2024 | 0.0560 | 0.0590 | 0.0530 | 0.0540 | 0.0540 | 5,732,927 |
May 20, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,265,987 |
May 17, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 679,109 |
May 16, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 2,893,919 |
May 15, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,547,083 |
May 14, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 887,973 |
May 13, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 1,326,848 |
May 10, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 955,280 |
May 09, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 683,172 |
May 08, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 473,359 |
May 07, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,114,128 |
May 06, 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 1,195,826 |
May 03, 2024 | 0.0500 | 0.0570 | 0.0480 | 0.0560 | 0.0560 | 4,825,943 |
May 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 2,154,704 |
May 01, 2024 | 0.0510 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 2,646,059 |
Apr 30, 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 1,589,763 |
Apr 29, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 2,611,255 |
Apr 26, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 1,956,762 |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,244,485 |
Apr 23, 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 541,061 |
Apr 22, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 1,274,856 |
Apr 19, 2024 | 0.0580 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 2,047,029 |
Apr 18, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 835,570 |
Apr 17, 2024 | 0.0580 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 1,439,245 |
Apr 16, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 2,173,252 |
Apr 15, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 2,651,674 |
Apr 12, 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 1,991,528 |
Apr 11, 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 3,460,629 |
Apr 10, 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,841,205 |
Apr 09, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 5,392,399 |
Apr 08, 2024 | 0.0630 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 3,089,478 |
Apr 05, 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 1,321,253 |
Apr 04, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 2,642,048 |
Apr 03, 2024 | 0.0640 | 0.0650 | 0.0590 | 0.0640 | 0.0640 | 3,801,262 |
Apr 02, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 5,276,888 |
Mar 28, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 1,533,059 |
Mar 27, 2024 | 0.0660 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,005,700 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,136,938 |
Mar 25, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 9,123,560 |
Mar 22, 2024 | 0.0690 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 5,939,937 |
Mar 21, 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 3,416,264 |
Mar 20, 2024 | 0.0670 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 3,699,548 |
Mar 19, 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 3,473,144 |
Mar 18, 2024 | 0.0780 | 0.0780 | 0.0710 | 0.0750 | 0.0750 | 4,766,850 |
Mar 15, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 14, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 13, 2024 | 0.0860 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 4,267,136 |
Mar 12, 2024 | 0.0860 | 0.0910 | 0.0850 | 0.0860 | 0.0860 | 16,329,849 |
Mar 11, 2024 | 0.0810 | 0.0840 | 0.0790 | 0.0820 | 0.0820 | 6,212,505 |
Mar 08, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 1,488,069 |
Mar 07, 2024 | 0.0800 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 3,714,909 |
Mar 06, 2024 | 0.0750 | 0.0800 | 0.0730 | 0.0770 | 0.0770 | 6,985,007 |
Mar 05, 2024 | 0.0850 | 0.0880 | 0.0760 | 0.0840 | 0.0840 | 17,888,076 |
Mar 04, 2024 | 0.0730 | 0.0800 | 0.0710 | 0.0780 | 0.0780 | 8,103,420 |
Mar 01, 2024 | 0.0680 | 0.0720 | 0.0640 | 0.0700 | 0.0700 | 9,228,502 |
Feb 29, 2024 | 0.0570 | 0.0680 | 0.0560 | 0.0680 | 0.0680 | 21,362,896 |
Feb 28, 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,486,804 |
Feb 27, 2024 | 0.0540 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 5,050,563 |
Feb 26, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0495 | 0.0495 | 480,932 |
Feb 23, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0505 | 0.0505 | 388,342 |
Feb 22, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 757,373 |
Feb 21, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 157,911 |
Feb 20, 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 678,119 |
Feb 19, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 431,866 |
Feb 16, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 1,553,146 |
Feb 15, 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 6,548,335 |
Feb 14, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 1,217,301 |
Feb 13, 2024 | 0.0520 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 5,643,285 |
Feb 12, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,227,463 |
Feb 09, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,266,830 |
Feb 08, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,593,001 |
Feb 07, 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 538,438 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |