Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2024 | 0.021051 | 0.021266 | 0.020458 | 0.020539 | 0.020539 | 689 |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 0.023438 | 0.025534 | 0.021994 | 0.024090 | 0.024090 | 538 |
Jun 26, 2024 | 0.024799 | 0.025154 | 0.022239 | 0.023438 | 0.023438 | 637 |
Jun 25, 2024 | 0.021541 | 0.026177 | 0.020226 | 0.024799 | 0.024799 | 1,872 |
Jun 24, 2024 | 0.021559 | 0.026627 | 0.021066 | 0.021541 | 0.021541 | 1,072 |
Jun 23, 2024 | 0.022643 | 0.026671 | 0.021559 | 0.021559 | 0.021559 | 1,635 |
Jun 22, 2024 | 0.024725 | 0.024737 | 0.020875 | 0.022643 | 0.022643 | 1,223 |
Jun 21, 2024 | 0.025899 | 0.027727 | 0.023292 | 0.024725 | 0.024725 | 340 |
Jun 20, 2024 | 0.024363 | 0.028502 | 0.022809 | 0.025899 | 0.025899 | 1,125 |
Jun 19, 2024 | 0.025771 | 0.028852 | 0.024288 | 0.024363 | 0.024363 | 360 |
Jun 18, 2024 | 0.025584 | 0.030053 | 0.024268 | 0.025771 | 0.025771 | 2,013 |
Jun 17, 2024 | 0.032135 | 0.032164 | 0.025313 | 0.025584 | 0.025584 | 1,065 |
Jun 16, 2024 | 0.033334 | 0.035435 | 0.028819 | 0.032135 | 0.032135 | 1,102 |
Jun 15, 2024 | 0.027517 | 0.041156 | 0.027145 | 0.033334 | 0.033334 | 2,704 |
Jun 14, 2024 | 0.036384 | 0.037803 | 0.027505 | 0.027517 | 0.027517 | 2,706 |
Jun 13, 2024 | 0.031388 | 0.039077 | 0.029433 | 0.036384 | 0.036384 | 3,202 |
Jun 12, 2024 | 0.036169 | 0.039710 | 0.031370 | 0.031388 | 0.031388 | 1,101 |
Jun 11, 2024 | 0.034839 | 0.036549 | 0.031112 | 0.036169 | 0.036169 | 1,095 |
Jun 10, 2024 | 0.036911 | 0.040861 | 0.031785 | 0.034839 | 0.034839 | 3,011 |
Jun 09, 2024 | 0.038355 | 0.043913 | 0.034858 | 0.036911 | 0.036911 | 2,557 |
Jun 08, 2024 | 0.044678 | 0.053919 | 0.034304 | 0.038355 | 0.038355 | 4,823 |
Jun 07, 2024 | 0.039048 | 0.048284 | 0.034071 | 0.044678 | 0.044678 | 4,053 |
Jun 06, 2024 | 0.043846 | 0.046978 | 0.036705 | 0.039048 | 0.039048 | 918 |
Jun 05, 2024 | 0.042590 | 0.046475 | 0.032795 | 0.043846 | 0.043846 | 5,567 |
Jun 04, 2024 | 0.049307 | 0.051338 | 0.041305 | 0.042590 | 0.042590 | 1,165 |
Jun 03, 2024 | 0.046408 | 0.053804 | 0.040951 | 0.049307 | 0.049307 | 2,121 |
Jun 02, 2024 | 0.050275 | 0.055428 | 0.045294 | 0.046408 | 0.046408 | 2,109 |
Jun 01, 2024 | 0.052315 | 0.057844 | 0.046842 | 0.050275 | 0.050275 | 3,142 |
May 31, 2024 | 0.061932 | 0.064624 | 0.048587 | 0.052315 | 0.052315 | 2,632 |
May 30, 2024 | 0.052304 | 0.074941 | 0.047441 | 0.061932 | 0.061932 | 7,932 |
May 29, 2024 | 0.049276 | 0.058701 | 0.042907 | 0.052304 | 0.052304 | 2,751 |
May 28, 2024 | 0.065273 | 0.073814 | 0.048440 | 0.049276 | 0.049276 | 2,382 |
May 27, 2024 | 0.070640 | 0.093306 | 0.048940 | 0.065273 | 0.065273 | 9,934 |
May 26, 2024 | 0.049660 | 0.102445 | 0.037904 | 0.070640 | 0.070640 | 20,686 |
May 25, 2024 | 0.027409 | 0.049660 | 0.025111 | 0.049660 | 0.049660 | 7,205 |
May 24, 2024 | 0.030001 | 0.032321 | 0.023808 | 0.027409 | 0.027409 | 1,511 |
May 23, 2024 | 0.027717 | 0.031922 | 0.020777 | 0.030001 | 0.030001 | 2,009 |
May 22, 2024 | 0.030580 | 0.035792 | 0.025516 | 0.027717 | 0.027717 | 3,997 |
May 21, 2024 | 0.029154 | 0.031990 | 0.022423 | 0.030580 | 0.030580 | 2,043 |
May 20, 2024 | 0.028507 | 0.030040 | 0.022823 | 0.029154 | 0.029154 | 1,105 |
May 19, 2024 | 0.027944 | 0.031737 | 0.021405 | 0.028507 | 0.028507 | 904 |
May 18, 2024 | 0.024881 | 0.035828 | 0.022755 | 0.027944 | 0.027944 | 2,826 |
May 17, 2024 | 0.021239 | 0.025993 | 0.017890 | 0.024881 | 0.024881 | 1,194 |
May 16, 2024 | 0.020325 | 0.026874 | 0.018348 | 0.021239 | 0.021239 | 3,818 |
May 15, 2024 | 0.019520 | 0.027522 | 0.017788 | 0.020325 | 0.020325 | 2,950 |
May 14, 2024 | 0.020709 | 0.023129 | 0.016028 | 0.019520 | 0.019520 | 924 |
May 13, 2024 | 0.024567 | 0.034136 | 0.020625 | 0.020709 | 0.020709 | 1,505 |
May 12, 2024 | 0.019164 | 0.027555 | 0.016852 | 0.024567 | 0.024567 | 4,989 |
May 11, 2024 | 0.017581 | 0.022626 | 0.016203 | 0.019164 | 0.019164 | 1,750 |
May 10, 2024 | 0.018093 | 0.022348 | 0.015353 | 0.017581 | 0.017581 | 864 |
May 09, 2024 | 0.018507 | 0.022932 | 0.016209 | 0.018093 | 0.018093 | 1,357 |
May 08, 2024 | 0.023360 | 0.026209 | 0.015907 | 0.018507 | 0.018507 | 2,065 |
May 07, 2024 | 0.023777 | 0.027379 | 0.022327 | 0.023360 | 0.023360 | 757 |
May 06, 2024 | 0.024023 | 0.028579 | 0.023314 | 0.023777 | 0.023777 | 396 |
May 05, 2024 | 0.029394 | 0.032099 | 0.022792 | 0.024023 | 0.024023 | 1,304 |
May 04, 2024 | 0.024895 | 0.032710 | 0.022308 | 0.029394 | 0.029394 | 2,760 |
May 03, 2024 | 0.022566 | 0.028517 | 0.021854 | 0.024895 | 0.024895 | 1,037 |
May 02, 2024 | 0.023689 | 0.027025 | 0.021537 | 0.022566 | 0.022566 | 177 |
May 01, 2024 | 0.023161 | 0.028799 | 0.021195 | 0.023689 | 0.023689 | 1,097 |
Apr 30, 2024 | 0.022880 | 0.025539 | 0.019396 | 0.023161 | 0.023161 | 613 |
Apr 29, 2024 | 0.024556 | 0.026708 | 0.019041 | 0.022880 | 0.022880 | 1,107 |
Apr 28, 2024 | 0.023542 | 0.027786 | 0.019588 | 0.024556 | 0.024556 | 817 |
Apr 27, 2024 | 0.019610 | 0.025910 | 0.019137 | 0.023542 | 0.023542 | 117 |
Apr 26, 2024 | 0.025792 | 0.030902 | 0.019610 | 0.019610 | 0.019610 | 1,345 |
Apr 25, 2024 | 0.023966 | 0.029101 | 0.023089 | 0.025792 | 0.025792 | 499 |
Apr 24, 2024 | 0.032190 | 0.037082 | 0.023613 | 0.023966 | 0.023966 | 1,565 |
Apr 23, 2024 | 0.031566 | 0.035875 | 0.026099 | 0.032190 | 0.032190 | 1,299 |
Apr 22, 2024 | 0.027125 | 0.035426 | 0.026374 | 0.031566 | 0.031566 | 848 |
Apr 21, 2024 | 0.027441 | 0.032210 | 0.025621 | 0.027125 | 0.027125 | 362 |
Apr 20, 2024 | 0.028957 | 0.030262 | 0.025236 | 0.027441 | 0.027441 | 235 |
Apr 19, 2024 | 0.027887 | 0.036762 | 0.027378 | 0.028957 | 0.028957 | 1,127 |
Apr 18, 2024 | 0.030985 | 0.032973 | 0.026960 | 0.027887 | 0.027887 | 499 |
Apr 17, 2024 | 0.030513 | 0.033049 | 0.026855 | 0.030985 | 0.030985 | 437 |
Apr 16, 2024 | 0.032346 | 0.033287 | 0.026847 | 0.030513 | 0.030513 | 413 |
Apr 15, 2024 | 0.031559 | 0.044614 | 0.028224 | 0.032346 | 0.032346 | 182 |
Apr 14, 2024 | 0.029260 | 0.035181 | 0.020698 | 0.031559 | 0.031559 | 930 |
Apr 13, 2024 | 0.032285 | 0.036364 | 0.019978 | 0.029260 | 0.029260 | 1,078 |
Apr 12, 2024 | 0.034490 | 0.036345 | 0.028825 | 0.032285 | 0.032285 | 990 |
Apr 11, 2024 | 0.032751 | 0.038415 | 0.028688 | 0.034490 | 0.034490 | 1,199 |
Apr 10, 2024 | 0.034466 | 0.037817 | 0.031277 | 0.032751 | 0.032751 | 1,224 |
Apr 09, 2024 | 0.036374 | 0.038494 | 0.029024 | 0.034466 | 0.034466 | 1,269 |
Apr 08, 2024 | 0.034047 | 0.038883 | 0.032075 | 0.036374 | 0.036374 | 1,360 |
Apr 07, 2024 | 0.031821 | 0.037331 | 0.031821 | 0.034047 | 0.034047 | 1,305 |
Apr 06, 2024 | 0.036160 | 0.036953 | 0.031821 | 0.031821 | 0.031821 | 1,248 |
Apr 05, 2024 | 0.036226 | 0.036873 | 0.031875 | 0.036160 | 0.036160 | 1,305 |
Apr 04, 2024 | 0.036108 | 0.036937 | 0.027669 | 0.036226 | 0.036226 | 1,211 |
Apr 03, 2024 | 0.038730 | 0.040604 | 0.031702 | 0.036108 | 0.036108 | 1,237 |
Apr 02, 2024 | 0.038848 | 0.041132 | 0.028119 | 0.038730 | 0.038730 | 1,730 |
Apr 01, 2024 | 0.039181 | 0.043575 | 0.035617 | 0.038848 | 0.038848 | 617 |
Mar 31, 2024 | 0.039765 | 0.043657 | 0.037288 | 0.039181 | 0.039181 | 391 |
Mar 30, 2024 | 0.040279 | 0.044047 | 0.038728 | 0.039765 | 0.039765 | 83 |
Mar 29, 2024 | 0.040865 | 0.044005 | 0.038856 | 0.040279 | 0.040279 | 337 |
Mar 28, 2024 | 0.039081 | 0.046292 | 0.038483 | 0.040865 | 0.040865 | 1,037 |
Mar 27, 2024 | 0.041341 | 0.046867 | 0.037005 | 0.039081 | 0.039081 | 1,333 |
Mar 26, 2024 | 0.040638 | 0.047899 | 0.040040 | 0.041341 | 0.041341 | 836 |
Mar 25, 2024 | 0.045041 | 0.045041 | 0.039254 | 0.040638 | 0.040638 | 477 |
Mar 24, 2024 | 0.040167 | 0.046814 | 0.037954 | 0.045041 | 0.045041 | 1,054 |
Mar 23, 2024 | 0.040708 | 0.044845 | 0.037915 | 0.040167 | 0.040167 | 128 |
Mar 22, 2024 | 0.041800 | 0.043010 | 0.037102 | 0.040708 | 0.040708 | 646 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |