Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 0.0155 | 0.0155 | 0.0118 | 0.0118 | 0.0118 | 47,400 |
May 16, 2024 | 0.0129 | 0.0155 | 0.0125 | 0.0155 | 0.0155 | 140,945 |
May 15, 2024 | 0.0118 | 0.0128 | 0.0118 | 0.0128 | 0.0128 | 100,075 |
May 14, 2024 | 0.0141 | 0.0171 | 0.0120 | 0.0120 | 0.0120 | 359,118 |
May 13, 2024 | 0.0138 | 0.0138 | 0.0131 | 0.0131 | 0.0131 | 19,558 |
May 10, 2024 | 0.0127 | 0.0131 | 0.0127 | 0.0131 | 0.0131 | 8,380 |
May 09, 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 5,023 |
May 08, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 7,300 |
May 07, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
May 06, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
May 03, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
May 02, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
May 01, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 19,000 |
Apr 30, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Apr 29, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 5,512 |
Apr 26, 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 6,725 |
Apr 25, 2024 | 0.0128 | 0.0133 | 0.0118 | 0.0133 | 0.0133 | 45,574 |
Apr 24, 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
Apr 23, 2024 | 0.0131 | 0.0147 | 0.0121 | 0.0147 | 0.0147 | 55,025 |
Apr 22, 2024 | 0.0135 | 0.0142 | 0.0135 | 0.0142 | 0.0142 | 15,000 |
Apr 19, 2024 | 0.0130 | 0.0156 | 0.0119 | 0.0119 | 0.0119 | 358,304 |
Apr 18, 2024 | 0.0174 | 0.0174 | 0.0122 | 0.0122 | 0.0122 | 59,631 |
Apr 17, 2024 | 0.0128 | 0.0169 | 0.0128 | 0.0169 | 0.0169 | 304,330 |
Apr 16, 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 20,497 |
Apr 15, 2024 | 0.0142 | 0.0163 | 0.0121 | 0.0152 | 0.0152 | 1,606,199 |
Apr 12, 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 150 |
Apr 11, 2024 | 0.0149 | 0.0152 | 0.0142 | 0.0142 | 0.0142 | 488,331 |
Apr 10, 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 5,702 |
Apr 09, 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 978 |
Apr 08, 2024 | 0.0140 | 0.0140 | 0.0133 | 0.0133 | 0.0133 | 13,796 |
Apr 05, 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
Apr 04, 2024 | 0.0150 | 0.0150 | 0.0118 | 0.0134 | 0.0134 | 31,535 |
Apr 03, 2024 | 0.0144 | 0.0150 | 0.0133 | 0.0150 | 0.0150 | 294,124 |
Apr 02, 2024 | 0.0126 | 0.0150 | 0.0126 | 0.0144 | 0.0144 | 249,744 |
Apr 01, 2024 | 0.0130 | 0.0135 | 0.0110 | 0.0128 | 0.0128 | 261,673 |
Mar 28, 2024 | 0.0144 | 0.0146 | 0.0139 | 0.0145 | 0.0145 | 65,685 |
Mar 27, 2024 | 0.0137 | 0.0149 | 0.0105 | 0.0149 | 0.0149 | 232,946 |
Mar 26, 2024 | 0.0142 | 0.0142 | 0.0110 | 0.0139 | 0.0139 | 78,100 |
Mar 25, 2024 | 0.0127 | 0.0150 | 0.0097 | 0.0150 | 0.0150 | 854,157 |
Mar 22, 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0125 | 0.0125 | 347,076 |
Mar 21, 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
Mar 20, 2024 | 0.0109 | 0.0131 | 0.0106 | 0.0118 | 0.0118 | 89,000 |
Mar 19, 2024 | 0.0105 | 0.0144 | 0.0105 | 0.0132 | 0.0132 | 442,620 |
Mar 18, 2024 | 0.0096 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 86,760 |
Mar 15, 2024 | 0.0101 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 465,006 |
Mar 14, 2024 | 0.0102 | 0.0103 | 0.0095 | 0.0095 | 0.0095 | 48,575 |
Mar 13, 2024 | 0.0109 | 0.0109 | 0.0099 | 0.0101 | 0.0101 | 75,088 |
Mar 12, 2024 | 0.0100 | 0.0108 | 0.0099 | 0.0102 | 0.0102 | 133,000 |
Mar 11, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 3,919 |
Mar 08, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 07, 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Mar 06, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 67,896 |
Mar 05, 2024 | 0.0092 | 0.0110 | 0.0086 | 0.0087 | 0.0087 | 137,499 |
Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,176 |
Mar 01, 2024 | 0.0097 | 0.0097 | 0.0090 | 0.0091 | 0.0091 | 12,622 |
Feb 29, 2024 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 0.0096 | 70,000 |
Feb 28, 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 41,961 |
Feb 27, 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 30,000 |
Feb 26, 2024 | 0.0100 | 0.0100 | 0.0096 | 0.0096 | 0.0096 | 15,282 |
Feb 23, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
Feb 22, 2024 | 0.0100 | 0.0110 | 0.0099 | 0.0099 | 0.0099 | 41,250 |
Feb 21, 2024 | 0.0089 | 0.0100 | 0.0081 | 0.0100 | 0.0100 | 307,014 |
Feb 20, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 20,011 |
Feb 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,777 |
Feb 15, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Feb 14, 2024 | 0.0089 | 0.0090 | 0.0089 | 0.0090 | 0.0090 | 33,500 |
Feb 13, 2024 | 0.0099 | 0.0150 | 0.0087 | 0.0089 | 0.0089 | 767,639 |
Feb 12, 2024 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 0.0100 | 110,190 |
Feb 09, 2024 | 0.0087 | 0.0099 | 0.0085 | 0.0099 | 0.0099 | 60,020 |
Feb 08, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | - |
Feb 07, 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | - |
Feb 06, 2024 | 0.0098 | 0.0099 | 0.0077 | 0.0089 | 0.0089 | 301,000 |
Feb 05, 2024 | 0.0092 | 0.0100 | 0.0091 | 0.0091 | 0.0091 | 129,700 |
Feb 02, 2024 | 0.0097 | 0.0100 | 0.0097 | 0.0098 | 0.0098 | 127,300 |
Feb 01, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Jan 31, 2024 | 0.0089 | 0.0094 | 0.0089 | 0.0094 | 0.0094 | 19,303 |
Jan 30, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 50,000 |
Jan 29, 2024 | 0.0111 | 0.0111 | 0.0080 | 0.0090 | 0.0090 | 216,201 |
Jan 26, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,009 |
Jan 25, 2024 | 0.0086 | 0.0087 | 0.0070 | 0.0087 | 0.0087 | 479,504 |
Jan 24, 2024 | 0.0087 | 0.0088 | 0.0081 | 0.0087 | 0.0087 | 254,771 |
Jan 23, 2024 | 0.0098 | 0.0098 | 0.0089 | 0.0090 | 0.0090 | 210,000 |
Jan 22, 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 10,000 |
Jan 19, 2024 | 0.0099 | 0.0099 | 0.0094 | 0.0099 | 0.0099 | 170,696 |
Jan 18, 2024 | 0.0094 | 0.0099 | 0.0094 | 0.0098 | 0.0098 | 69,000 |
Jan 17, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 44,786 |
Jan 16, 2024 | 0.0099 | 0.0109 | 0.0088 | 0.0093 | 0.0093 | 255,377 |
Jan 12, 2024 | 0.0106 | 0.0109 | 0.0106 | 0.0109 | 0.0109 | 2,169 |
Jan 11, 2024 | 0.0094 | 0.0100 | 0.0094 | 0.0100 | 0.0100 | 21,000 |
Jan 10, 2024 | 0.0099 | 0.0110 | 0.0094 | 0.0094 | 0.0094 | 45,008 |
Jan 09, 2024 | 0.0100 | 0.0100 | 0.0099 | 0.0099 | 0.0099 | 26,300 |
Jan 08, 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 10,003 |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,029 |
Jan 04, 2024 | 0.0099 | 0.0121 | 0.0099 | 0.0104 | 0.0104 | 446,800 |
Jan 03, 2024 | 0.0093 | 0.0099 | 0.0093 | 0.0094 | 0.0094 | 67,565 |
Jan 02, 2024 | 0.0100 | 0.0100 | 0.0088 | 0.0095 | 0.0095 | 12,722 |
Dec 29, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
Dec 28, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 11,850 |
Dec 27, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
Dec 26, 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 7,735 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |