Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.0430 | 0.0430 | 0.0320 | 0.0360 | 0.0360 | 333,541 |
Jun 21, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 161,002 |
Jun 20, 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 153,178 |
Jun 19, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 393,805 |
Jun 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 169,205 |
Jun 17, 2024 | 0.0430 | 0.0430 | 0.0350 | 0.0390 | 0.0390 | 309,467 |
Jun 14, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
Jun 13, 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 653,712 |
Jun 12, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,993 |
Jun 11, 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 85,804 |
Jun 07, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 50,495 |
Jun 06, 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 36,852 |
Jun 05, 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 291,851 |
Jun 04, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 37,825 |
Jun 03, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 82,209 |
May 31, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 14,600 |
May 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 301,862 |
May 29, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 130,482 |
May 28, 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 230,456 |
May 27, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 61,163 |
May 24, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 35,000 |
May 23, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 73,480 |
May 22, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 32,693 |
May 21, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 42,307 |
May 20, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 107,797 |
May 17, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 52,000 |
May 16, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 207,563 |
May 15, 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 24,325 |
May 14, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 463,777 |
May 13, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
May 10, 2024 | 0.0420 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 86,327 |
May 09, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 58,992 |
May 08, 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 249,024 |
May 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
May 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,018 |
May 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 30, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 32,496 |
Apr 29, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,335 |
Apr 26, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,190 |
Apr 24, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 417,329 |
Apr 23, 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 206,204 |
Apr 22, 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 4,184 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 162,300 |
Apr 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,357 |
Apr 17, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 265,685 |
Apr 16, 2024 | 0.0530 | 0.0530 | 0.0460 | 0.0460 | 0.0460 | 115,324 |
Apr 15, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 52,605 |
Apr 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 414 |
Apr 11, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16 |
Apr 10, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,982 |
Apr 09, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 121,333 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,333 |
Apr 05, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 44,835 |
Apr 04, 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 135,993 |
Apr 03, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 168,843 |
Apr 02, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 51,453 |
Mar 28, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 50,593 |
Mar 27, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Mar 26, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 7,718 |
Mar 25, 2024 | 0.0630 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 118,731 |
Mar 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 400 |
Mar 21, 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 219,764 |
Mar 20, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 92,608 |
Mar 19, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Mar 18, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 32,851 |
Mar 15, 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 55,268 |
Mar 14, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,640 |
Mar 13, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,750 |
Mar 12, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 11, 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 408,660 |
Mar 08, 2024 | 0.0660 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 45,346 |
Mar 07, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,151 |
Mar 06, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 304,418 |
Mar 05, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 04, 2024 | 0.0530 | 0.0565 | 0.0530 | 0.0560 | 0.0560 | 66,854 |
Mar 01, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 89,321 |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,178 |
Feb 28, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,131 |
Feb 27, 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0630 | 0.0630 | 422,955 |
Feb 26, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 108,769 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,233 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,785 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,242 |
Feb 20, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 102,359 |
Feb 19, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,216 |
Feb 16, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 59,856 |
Feb 15, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 64,689 |
Feb 13, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 200,523 |
Feb 12, 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 99,299 |
Feb 09, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,867 |
Feb 08, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 144,266 |
Feb 07, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 89,828 |
Feb 06, 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0590 | 0.0590 | 522,403 |
Feb 05, 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 272,518 |
Feb 02, 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 733,627 |
Feb 01, 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 43,819 |
Jan 31, 2024 | 0.0320 | 0.0390 | 0.0320 | 0.0370 | 0.0370 | 2,260,434 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |