Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0255 | 0.0397 | 0.0243 | 0.0397 | 0.0397 | 1,869,600 |
Apr 25, 2024 | 0.0260 | 0.0260 | 0.0236 | 0.0253 | 0.0253 | 35,000 |
Apr 24, 2024 | 0.0240 | 0.0250 | 0.0236 | 0.0236 | 0.0236 | 50,100 |
Apr 23, 2024 | 0.0270 | 0.0276 | 0.0230 | 0.0230 | 0.0230 | 115,100 |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0238 | 0.0238 | 0.0238 | 177,500 |
Apr 19, 2024 | 0.0252 | 0.0257 | 0.0225 | 0.0240 | 0.0240 | 475,400 |
Apr 18, 2024 | 0.0275 | 0.0298 | 0.0239 | 0.0239 | 0.0239 | 143,700 |
Apr 17, 2024 | 0.0335 | 0.0370 | 0.0262 | 0.0325 | 0.0325 | 496,000 |
Apr 16, 2024 | 0.0229 | 0.0335 | 0.0229 | 0.0335 | 0.0335 | 276,300 |
Apr 15, 2024 | 0.0222 | 0.0274 | 0.0222 | 0.0274 | 0.0274 | 65,000 |
Apr 12, 2024 | 0.0250 | 0.0275 | 0.0220 | 0.0270 | 0.0270 | 207,700 |
Apr 11, 2024 | 0.0201 | 0.0370 | 0.0193 | 0.0280 | 0.0280 | 674,900 |
Apr 10, 2024 | 0.0205 | 0.0238 | 0.0205 | 0.0217 | 0.0217 | 138,200 |
Apr 09, 2024 | 0.0192 | 0.0239 | 0.0191 | 0.0239 | 0.0239 | 115,100 |
Apr 08, 2024 | 0.0201 | 0.0255 | 0.0176 | 0.0255 | 0.0255 | 327,700 |
Apr 05, 2024 | 0.0176 | 0.0210 | 0.0175 | 0.0210 | 0.0210 | 171,600 |
Apr 04, 2024 | 0.0175 | 0.0199 | 0.0175 | 0.0177 | 0.0177 | 139,200 |
Apr 03, 2024 | 0.0229 | 0.0229 | 0.0164 | 0.0177 | 0.0177 | 633,800 |
Apr 02, 2024 | 0.0240 | 0.0250 | 0.0211 | 0.0250 | 0.0250 | 126,300 |
Apr 01, 2024 | 0.0260 | 0.0260 | 0.0218 | 0.0234 | 0.0234 | 77,300 |
Mar 28, 2024 | 0.0267 | 0.0289 | 0.0203 | 0.0260 | 0.0260 | 231,100 |
Mar 27, 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0214 | 0.0214 | 65,500 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0248 | 0.0248 | 0.0248 | 365,100 |
Mar 25, 2024 | 0.0273 | 0.0310 | 0.0255 | 0.0296 | 0.0296 | 146,200 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 87,700 |
Mar 21, 2024 | 0.0284 | 0.0361 | 0.0280 | 0.0344 | 0.0344 | 754,200 |
Mar 20, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 126,000 |
Mar 19, 2024 | 0.0165 | 0.0349 | 0.0157 | 0.0340 | 0.0340 | 1,700,700 |
Mar 18, 2024 | 0.0175 | 0.0190 | 0.0164 | 0.0184 | 0.0184 | 222,700 |
Mar 15, 2024 | 0.0195 | 0.0195 | 0.0178 | 0.0186 | 0.0186 | 105,000 |
Mar 14, 2024 | 0.0182 | 0.0193 | 0.0178 | 0.0189 | 0.0189 | 213,100 |
Mar 13, 2024 | 0.0201 | 0.0201 | 0.0178 | 0.0201 | 0.0201 | 555,300 |
Mar 12, 2024 | 0.0179 | 0.0199 | 0.0179 | 0.0199 | 0.0199 | 135,000 |
Mar 11, 2024 | 0.0201 | 0.0201 | 0.0191 | 0.0201 | 0.0201 | 128,900 |
Mar 08, 2024 | 0.0205 | 0.0205 | 0.0177 | 0.0201 | 0.0201 | 936,200 |
Mar 07, 2024 | 0.0181 | 0.0205 | 0.0175 | 0.0205 | 0.0205 | 341,700 |
Mar 06, 2024 | 0.0186 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 82,600 |
Mar 05, 2024 | 0.0185 | 0.0200 | 0.0183 | 0.0200 | 0.0200 | 693,000 |
Mar 04, 2024 | 0.0202 | 0.0229 | 0.0180 | 0.0185 | 0.0185 | 3,788,800 |
Mar 01, 2024 | 0.0230 | 0.0230 | 0.0201 | 0.0230 | 0.0230 | 1,230,900 |
Feb 29, 2024 | 0.0220 | 0.0240 | 0.0211 | 0.0230 | 0.0230 | 505,100 |
Feb 28, 2024 | 0.0217 | 0.0247 | 0.0217 | 0.0230 | 0.0230 | 355,900 |
Feb 27, 2024 | 0.0240 | 0.0247 | 0.0226 | 0.0226 | 0.0226 | 572,900 |
Feb 26, 2024 | 0.0215 | 0.0223 | 0.0210 | 0.0222 | 0.0222 | 190,700 |
Feb 23, 2024 | 0.0219 | 0.0258 | 0.0215 | 0.0223 | 0.0223 | 644,400 |
Feb 22, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 70,900 |
Feb 21, 2024 | 0.0250 | 0.0267 | 0.0224 | 0.0224 | 0.0224 | 1,765,700 |
Feb 20, 2024 | 0.0270 | 0.0271 | 0.0230 | 0.0256 | 0.0256 | 2,494,300 |
Feb 16, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 601,100 |
Feb 15, 2024 | 0.0305 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 689,000 |
Feb 14, 2024 | 0.0325 | 0.0325 | 0.0292 | 0.0319 | 0.0319 | 1,301,000 |
Feb 13, 2024 | 0.0329 | 0.0359 | 0.0306 | 0.0330 | 0.0330 | 94,200 |
Feb 12, 2024 | 0.0303 | 0.0344 | 0.0303 | 0.0344 | 0.0344 | 100,300 |
Feb 09, 2024 | 0.0301 | 0.0335 | 0.0300 | 0.0335 | 0.0335 | 320,000 |
Feb 08, 2024 | 0.0325 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 168,400 |
Feb 07, 2024 | 0.0295 | 0.0363 | 0.0263 | 0.0320 | 0.0320 | 785,500 |
Feb 06, 2024 | 0.0320 | 0.0320 | 0.0298 | 0.0298 | 0.0298 | 213,200 |
Feb 05, 2024 | 0.0337 | 0.0339 | 0.0322 | 0.0330 | 0.0330 | 182,600 |
Feb 02, 2024 | 0.0381 | 0.0381 | 0.0315 | 0.0335 | 0.0335 | 691,200 |
Feb 01, 2024 | 0.0406 | 0.0406 | 0.0385 | 0.0385 | 0.0385 | 22,600 |
Jan 31, 2024 | 0.0408 | 0.0431 | 0.0391 | 0.0414 | 0.0414 | 257,800 |
Jan 30, 2024 | 0.0416 | 0.0420 | 0.0386 | 0.0402 | 0.0402 | 214,000 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0365 | 0.0391 | 0.0391 | 251,300 |
Jan 26, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 144,400 |
Jan 25, 2024 | 0.0405 | 0.0424 | 0.0400 | 0.0405 | 0.0405 | 487,100 |
Jan 24, 2024 | 0.0420 | 0.0440 | 0.0406 | 0.0406 | 0.0406 | 591,200 |
Jan 23, 2024 | 0.0421 | 0.0465 | 0.0416 | 0.0435 | 0.0435 | 271,000 |
Jan 22, 2024 | 0.0480 | 0.0489 | 0.0420 | 0.0430 | 0.0430 | 654,300 |
Jan 19, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 160,500 |
Jan 18, 2024 | 0.0508 | 0.0513 | 0.0460 | 0.0495 | 0.0495 | 316,200 |
Jan 17, 2024 | 0.0550 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 430,900 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0505 | 0.0600 | 0.0600 | 387,400 |
Jan 12, 2024 | 0.0426 | 0.0600 | 0.0426 | 0.0571 | 0.0571 | 1,302,300 |
Jan 11, 2024 | 0.0507 | 0.0540 | 0.0420 | 0.0426 | 0.0426 | 407,800 |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0456 | 0.0510 | 0.0510 | 391,900 |
Jan 09, 2024 | 0.0683 | 0.0683 | 0.0502 | 0.0550 | 0.0550 | 880,600 |
Jan 08, 2024 | 0.0690 | 0.0701 | 0.0632 | 0.0671 | 0.0671 | 420,200 |
Jan 05, 2024 | 0.0675 | 0.0710 | 0.0626 | 0.0710 | 0.0710 | 173,000 |
Jan 04, 2024 | 0.0781 | 0.0781 | 0.0670 | 0.0759 | 0.0759 | 388,100 |
Jan 03, 2024 | 0.0780 | 0.0870 | 0.0737 | 0.0799 | 0.0799 | 1,608,300 |
Jan 02, 2024 | 0.0566 | 0.0785 | 0.0500 | 0.0780 | 0.0780 | 1,461,800 |
Dec 29, 2023 | 0.0640 | 0.0640 | 0.0571 | 0.0583 | 0.0583 | 283,900 |
Dec 28, 2023 | 0.0628 | 0.0699 | 0.0565 | 0.0629 | 0.0629 | 97,300 |
Dec 27, 2023 | 0.0699 | 0.0699 | 0.0577 | 0.0600 | 0.0600 | 141,600 |
Dec 26, 2023 | 0.0654 | 0.0815 | 0.0490 | 0.0666 | 0.0666 | 437,700 |
Dec 22, 2023 | 0.0779 | 0.0779 | 0.0711 | 0.0750 | 0.0750 | 502,400 |
Dec 21, 2023 | 0.0790 | 0.0790 | 0.0711 | 0.0790 | 0.0790 | 130,000 |
Dec 20, 2023 | 0.0760 | 0.0820 | 0.0495 | 0.0800 | 0.0800 | 911,400 |
Dec 19, 2023 | 0.0611 | 0.0810 | 0.0611 | 0.0810 | 0.0810 | 796,100 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0560 | 0.0730 | 0.0730 | 218,200 |
Dec 15, 2023 | 0.0714 | 0.0720 | 0.0714 | 0.0720 | 0.0720 | 27,500 |
Dec 14, 2023 | 0.0560 | 0.0789 | 0.0560 | 0.0764 | 0.0764 | 421,200 |
Dec 13, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 12, 2023 | 0.0750 | 0.0750 | 0.0610 | 0.0750 | 0.0750 | 153,700 |
Dec 11, 2023 | 0.0780 | 0.0785 | 0.0711 | 0.0750 | 0.0750 | 178,600 |
Dec 08, 2023 | 0.0525 | 0.0789 | 0.0500 | 0.0780 | 0.0780 | 1,727,100 |
Dec 07, 2023 | 0.0440 | 0.0525 | 0.0440 | 0.0525 | 0.0525 | 853,600 |
Dec 06, 2023 | 0.0415 | 0.0440 | 0.0385 | 0.0437 | 0.0437 | 927,400 |
Dec 05, 2023 | 0.0415 | 0.0430 | 0.0398 | 0.0430 | 0.0430 | 376,100 |
Dec 04, 2023 | 0.0415 | 0.0415 | 0.0337 | 0.0400 | 0.0400 | 38,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |