Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0572 | 0.0592 | 0.0572 | 0.0592 | 0.0592 | 190,015 |
May 06, 2024 | 0.0578 | 0.0600 | 0.0558 | 0.0572 | 0.0572 | 516,837 |
May 03, 2024 | 0.0578 | 0.0586 | 0.0560 | 0.0562 | 0.0562 | 66,568 |
May 02, 2024 | 0.0578 | 0.0578 | 0.0556 | 0.0578 | 0.0578 | 29,417 |
Apr 30, 2024 | 0.0576 | 0.0592 | 0.0550 | 0.0580 | 0.0580 | 347,830 |
Apr 29, 2024 | 0.0598 | 0.0598 | 0.0560 | 0.0576 | 0.0576 | 10,228 |
Apr 26, 2024 | 0.0586 | 0.0596 | 0.0582 | 0.0582 | 0.0582 | 21,300 |
Apr 25, 2024 | 0.0558 | 0.0596 | 0.0544 | 0.0596 | 0.0596 | 7,968 |
Apr 24, 2024 | 0.0536 | 0.0576 | 0.0536 | 0.0576 | 0.0576 | 20,254 |
Apr 23, 2024 | 0.0538 | 0.0580 | 0.0538 | 0.0580 | 0.0580 | 6,530 |
Apr 22, 2024 | 0.0532 | 0.0582 | 0.0532 | 0.0568 | 0.0568 | 110,478 |
Apr 19, 2024 | 0.0546 | 0.0600 | 0.0546 | 0.0592 | 0.0592 | 406,064 |
Apr 18, 2024 | 0.0530 | 0.0538 | 0.0506 | 0.0538 | 0.0538 | 219,352 |
Apr 17, 2024 | 0.0500 | 0.0528 | 0.0500 | 0.0528 | 0.0528 | 49,840 |
Apr 16, 2024 | 0.0498 | 0.0500 | 0.0474 | 0.0500 | 0.0500 | 111,608 |
Apr 15, 2024 | 0.0472 | 0.0500 | 0.0472 | 0.0500 | 0.0500 | 54,784 |
Apr 12, 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 6,081 |
Apr 11, 2024 | 0.0498 | 0.0498 | 0.0486 | 0.0496 | 0.0496 | 31,410 |
Apr 10, 2024 | 0.0518 | 0.0518 | 0.0498 | 0.0498 | 0.0498 | 66,617 |
Apr 09, 2024 | 0.0504 | 0.0518 | 0.0504 | 0.0518 | 0.0518 | 12,194 |
Apr 08, 2024 | 0.0512 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 143,420 |
Apr 05, 2024 | 0.0542 | 0.0542 | 0.0520 | 0.0526 | 0.0526 | 16,345 |
Apr 04, 2024 | 0.0558 | 0.0560 | 0.0526 | 0.0542 | 0.0542 | 543,104 |
Apr 03, 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0560 | 0.0560 | 199,575 |
Apr 02, 2024 | 0.0530 | 0.0622 | 0.0530 | 0.0590 | 0.0590 | 1,250,528 |
Mar 28, 2024 | 0.0540 | 0.0540 | 0.0534 | 0.0540 | 0.0540 | 54,564 |
Mar 27, 2024 | 0.0550 | 0.0580 | 0.0538 | 0.0540 | 0.0540 | 240,893 |
Mar 26, 2024 | 0.0562 | 0.0586 | 0.0546 | 0.0580 | 0.0580 | 137,714 |
Mar 25, 2024 | 0.0582 | 0.0592 | 0.0556 | 0.0586 | 0.0586 | 6,422 |
Mar 22, 2024 | 0.0584 | 0.0592 | 0.0580 | 0.0592 | 0.0592 | 25,210 |
Mar 21, 2024 | 0.0570 | 0.0582 | 0.0542 | 0.0582 | 0.0582 | 46,576 |
Mar 20, 2024 | 0.0604 | 0.0604 | 0.0534 | 0.0584 | 0.0584 | 76,272 |
Mar 19, 2024 | 0.0610 | 0.0610 | 0.0592 | 0.0600 | 0.0600 | 25,445 |
Mar 18, 2024 | 0.0616 | 0.0618 | 0.0600 | 0.0616 | 0.0616 | 2,290 |
Mar 15, 2024 | 0.0618 | 0.0618 | 0.0602 | 0.0616 | 0.0616 | 31,889 |
Mar 14, 2024 | 0.0626 | 0.0646 | 0.0594 | 0.0638 | 0.0638 | 77,970 |
Mar 13, 2024 | 0.0664 | 0.0664 | 0.0632 | 0.0654 | 0.0654 | 72,155 |
Mar 12, 2024 | 0.0660 | 0.0660 | 0.0638 | 0.0660 | 0.0660 | 38,136 |
Mar 11, 2024 | 0.0646 | 0.0656 | 0.0646 | 0.0656 | 0.0656 | 51,650 |
Mar 08, 2024 | 0.0652 | 0.0652 | 0.0646 | 0.0646 | 0.0646 | 65,100 |
Mar 07, 2024 | 0.0664 | 0.0664 | 0.0622 | 0.0650 | 0.0650 | 28,887 |
Mar 06, 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 20,100 |
Mar 05, 2024 | 0.0678 | 0.0678 | 0.0640 | 0.0660 | 0.0660 | 116,398 |
Mar 04, 2024 | 0.0670 | 0.0670 | 0.0642 | 0.0642 | 0.0642 | 10,640 |
Mar 01, 2024 | 0.0642 | 0.0672 | 0.0642 | 0.0668 | 0.0668 | 30,021 |
Feb 29, 2024 | 0.0680 | 0.0680 | 0.0644 | 0.0674 | 0.0674 | 9,983 |
Feb 28, 2024 | 0.0676 | 0.0680 | 0.0652 | 0.0676 | 0.0676 | 174,947 |
Feb 27, 2024 | 0.0680 | 0.0680 | 0.0644 | 0.0668 | 0.0668 | 7,231 |
Feb 26, 2024 | 0.0680 | 0.0680 | 0.0676 | 0.0676 | 0.0676 | 5,200 |
Feb 23, 2024 | 0.0684 | 0.0684 | 0.0650 | 0.0680 | 0.0680 | 20,847 |
Feb 22, 2024 | 0.0668 | 0.0672 | 0.0664 | 0.0668 | 0.0668 | 42,867 |
Feb 21, 2024 | 0.0666 | 0.0686 | 0.0622 | 0.0662 | 0.0662 | 60,518 |
Feb 20, 2024 | 0.0692 | 0.0692 | 0.0640 | 0.0666 | 0.0666 | 107,770 |
Feb 19, 2024 | 0.0694 | 0.0694 | 0.0656 | 0.0678 | 0.0678 | 10,282 |
Feb 16, 2024 | 0.0698 | 0.0698 | 0.0656 | 0.0680 | 0.0680 | 25,656 |
Feb 15, 2024 | 0.0680 | 0.0698 | 0.0640 | 0.0660 | 0.0660 | 85,626 |
Feb 14, 2024 | 0.0688 | 0.0708 | 0.0688 | 0.0702 | 0.0702 | 29,036 |
Feb 13, 2024 | 0.0684 | 0.0718 | 0.0682 | 0.0690 | 0.0690 | 132,418 |
Feb 12, 2024 | 0.0658 | 0.0684 | 0.0658 | 0.0684 | 0.0684 | 34,270 |
Feb 09, 2024 | 0.0632 | 0.0658 | 0.0624 | 0.0658 | 0.0658 | 39,273 |
Feb 08, 2024 | 0.0630 | 0.0632 | 0.0618 | 0.0632 | 0.0632 | 30,704 |
Feb 07, 2024 | 0.0610 | 0.0632 | 0.0610 | 0.0632 | 0.0632 | 71,732 |
Feb 06, 2024 | 0.0614 | 0.0618 | 0.0600 | 0.0610 | 0.0610 | 76,212 |
Feb 05, 2024 | 0.0590 | 0.0618 | 0.0590 | 0.0604 | 0.0604 | 84,861 |
Feb 02, 2024 | 0.0600 | 0.0616 | 0.0596 | 0.0608 | 0.0608 | 15,225 |
Feb 01, 2024 | 0.0606 | 0.0636 | 0.0596 | 0.0616 | 0.0616 | 189,508 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0604 | 0.0634 | 0.0634 | 366,918 |
Jan 30, 2024 | 0.0728 | 0.0756 | 0.0650 | 0.0700 | 0.0700 | 183,034 |
Jan 29, 2024 | 0.0746 | 0.0760 | 0.0702 | 0.0758 | 0.0758 | 317,320 |
Jan 26, 2024 | 0.0710 | 0.0740 | 0.0670 | 0.0718 | 0.0718 | 116,351 |
Jan 25, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 283,551 |
Jan 24, 2024 | 0.0736 | 0.0736 | 0.0652 | 0.0678 | 0.0678 | 108,467 |
Jan 23, 2024 | 0.0838 | 0.0850 | 0.0617 | 0.0617 | 0.0617 | 334,145 |
Jan 22, 2024 | 0.0854 | 0.0906 | 0.0832 | 0.0838 | 0.0838 | 82,874 |
Jan 19, 2024 | 0.0871 | 0.0908 | 0.0871 | 0.0908 | 0.0908 | 46,583 |
Jan 18, 2024 | 0.0869 | 0.0908 | 0.0854 | 0.0908 | 0.0908 | 40,614 |
Jan 17, 2024 | 0.0918 | 0.0918 | 0.0873 | 0.0910 | 0.0910 | 25,948 |
Jan 16, 2024 | 0.0910 | 0.0918 | 0.0881 | 0.0918 | 0.0918 | 5,919 |
Jan 15, 2024 | 0.0910 | 0.0920 | 0.0881 | 0.0881 | 0.0881 | 14,404 |
Jan 12, 2024 | 0.0848 | 0.0920 | 0.0838 | 0.0920 | 0.0920 | 133,855 |
Jan 11, 2024 | 0.0832 | 0.0848 | 0.0820 | 0.0846 | 0.0846 | 13,999 |
Jan 10, 2024 | 0.0822 | 0.0840 | 0.0816 | 0.0832 | 0.0832 | 51,262 |
Jan 09, 2024 | 0.0783 | 0.0883 | 0.0773 | 0.0807 | 0.0807 | 1,012,573 |
Jan 08, 2024 | 0.0918 | 0.0918 | 0.0910 | 0.0910 | 0.0910 | 532 |
Jan 05, 2024 | 0.0904 | 0.0951 | 0.0873 | 0.0914 | 0.0914 | 77,853 |
Jan 04, 2024 | 0.0969 | 0.0998 | 0.0901 | 0.0961 | 0.0961 | 27,043 |
Jan 03, 2024 | 0.0836 | 0.1160 | 0.0836 | 0.0957 | 0.0957 | 425,770 |
Jan 02, 2024 | 0.0877 | 0.0914 | 0.0877 | 0.0914 | 0.0914 | 105,901 |
Dec 29, 2023 | 0.0836 | 0.0836 | 0.0830 | 0.0836 | 0.0836 | 210,765 |
Dec 28, 2023 | 0.0836 | 0.0836 | 0.0805 | 0.0836 | 0.0836 | 27,052 |
Dec 27, 2023 | 0.0836 | 0.0836 | 0.0832 | 0.0836 | 0.0836 | 33,907 |
Dec 22, 2023 | 0.0836 | 0.0836 | 0.0801 | 0.0836 | 0.0836 | 39,092 |
Dec 21, 2023 | 0.0836 | 0.0836 | 0.0799 | 0.0836 | 0.0836 | 179,343 |
Dec 20, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 10,471 |
Dec 19, 2023 | 0.0832 | 0.0836 | 0.0832 | 0.0836 | 0.0836 | 175 |
Dec 18, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 31,785 |
Dec 15, 2023 | 0.0797 | 0.0836 | 0.0783 | 0.0836 | 0.0836 | 50,257 |
Dec 14, 2023 | 0.0824 | 0.0834 | 0.0793 | 0.0832 | 0.0832 | 14,096 |
Dec 13, 2023 | 0.0836 | 0.0836 | 0.0822 | 0.0836 | 0.0836 | 172,236 |
Dec 12, 2023 | 0.0852 | 0.0916 | 0.0852 | 0.0912 | 0.0912 | 2,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |