Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.027559 | 0.027662 | 0.027535 | 0.027652 | 0.027652 | 774,449 |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 0.026171 | 0.026442 | 0.025924 | 0.026271 | 0.026271 | 849,828 |
Jun 23, 2024 | 0.026573 | 0.026606 | 0.026104 | 0.026171 | 0.026171 | 538,619 |
Jun 22, 2024 | 0.025365 | 0.026894 | 0.025332 | 0.026573 | 0.026573 | 700,121 |
Jun 21, 2024 | 0.025999 | 0.026322 | 0.025292 | 0.025365 | 0.025365 | 881,459 |
Jun 20, 2024 | 0.025598 | 0.026289 | 0.025228 | 0.025999 | 0.025999 | 1,117,580 |
Jun 19, 2024 | 0.026567 | 0.028112 | 0.025495 | 0.025598 | 0.025598 | 994,960 |
Jun 18, 2024 | 0.028167 | 0.028560 | 0.025331 | 0.026567 | 0.026567 | 1,084,357 |
Jun 17, 2024 | 0.031497 | 0.031510 | 0.028167 | 0.028168 | 0.028168 | 1,148,818 |
Jun 16, 2024 | 0.031834 | 0.031889 | 0.031414 | 0.031497 | 0.031497 | 1,146,620 |
Jun 15, 2024 | 0.031904 | 0.031971 | 0.031712 | 0.031835 | 0.031835 | 1,080,158 |
Jun 14, 2024 | 0.033252 | 0.034031 | 0.031781 | 0.031904 | 0.031904 | 1,120,622 |
Jun 13, 2024 | 0.036339 | 0.039428 | 0.033175 | 0.033252 | 0.033252 | 1,290,253 |
Jun 12, 2024 | 0.034882 | 0.036687 | 0.034865 | 0.036338 | 0.036338 | 1,397,546 |
Jun 11, 2024 | 0.037321 | 0.037337 | 0.034765 | 0.034882 | 0.034882 | 1,150,461 |
Jun 10, 2024 | 0.039206 | 0.039209 | 0.037297 | 0.037321 | 0.037321 | 1,358,299 |
Jun 09, 2024 | 0.039788 | 0.039913 | 0.039156 | 0.039206 | 0.039206 | 1,708,657 |
Jun 08, 2024 | 0.039052 | 0.041172 | 0.039033 | 0.039788 | 0.039788 | 1,700,297 |
Jun 07, 2024 | 0.039546 | 0.043701 | 0.038622 | 0.039052 | 0.039052 | 2,196,041 |
Jun 06, 2024 | 0.040760 | 0.040854 | 0.039172 | 0.039546 | 0.039546 | 1,080,118 |
Jun 05, 2024 | 0.042102 | 0.042138 | 0.040640 | 0.040760 | 0.040760 | 1,886,437 |
Jun 04, 2024 | 0.041823 | 0.042572 | 0.041520 | 0.042102 | 0.042102 | 2,115,436 |
Jun 03, 2024 | 0.043013 | 0.043138 | 0.041720 | 0.041821 | 0.041821 | 2,064,155 |
Jun 02, 2024 | 0.039718 | 0.044470 | 0.037023 | 0.043012 | 0.043012 | 2,252,607 |
Jun 01, 2024 | 0.040629 | 0.041001 | 0.039509 | 0.039716 | 0.039716 | 1,914,177 |
May 31, 2024 | 0.041600 | 0.041624 | 0.040318 | 0.040629 | 0.040629 | 1,893,655 |
May 30, 2024 | 0.040577 | 0.041813 | 0.039865 | 0.041605 | 0.041605 | 1,997,143 |
May 29, 2024 | 0.041005 | 0.041005 | 0.040448 | 0.040577 | 0.040577 | 2,043,300 |
May 28, 2024 | 0.039093 | 0.042071 | 0.039093 | 0.041005 | 0.041005 | 2,371,738 |
May 27, 2024 | 0.040777 | 0.040809 | 0.039093 | 0.039093 | 0.039093 | 2,083,988 |
May 26, 2024 | 0.042935 | 0.042937 | 0.040684 | 0.040775 | 0.040775 | 1,125,612 |
May 25, 2024 | 0.040295 | 0.045000 | 0.038291 | 0.042935 | 0.042935 | 1,753,397 |
May 24, 2024 | 0.040296 | 0.041163 | 0.040121 | 0.040295 | 0.040295 | 923,042 |
May 23, 2024 | 0.037047 | 0.043585 | 0.036831 | 0.040296 | 0.040296 | 1,278,835 |
May 22, 2024 | 0.039010 | 0.039081 | 0.036348 | 0.037047 | 0.037047 | 870,576 |
May 21, 2024 | 0.039223 | 0.040905 | 0.038987 | 0.039010 | 0.039010 | 1,018,282 |
May 20, 2024 | 0.038297 | 0.041311 | 0.038180 | 0.039224 | 0.039224 | 1,157,262 |
May 19, 2024 | 0.033045 | 0.043395 | 0.032420 | 0.038297 | 0.038297 | 1,742,368 |
May 18, 2024 | 0.034658 | 0.034658 | 0.032910 | 0.033045 | 0.033045 | 980,746 |
May 17, 2024 | 0.036252 | 0.036311 | 0.034617 | 0.034657 | 0.034657 | 838,192 |
May 16, 2024 | 0.038005 | 0.039344 | 0.036135 | 0.036252 | 0.036252 | 958,773 |
May 15, 2024 | 0.038233 | 0.038257 | 0.037443 | 0.038004 | 0.038004 | 777,908 |
May 14, 2024 | 0.038455 | 0.039123 | 0.038206 | 0.038233 | 0.038233 | 888,649 |
May 13, 2024 | 0.039291 | 0.039613 | 0.038134 | 0.038455 | 0.038455 | 1,033,007 |
May 12, 2024 | 0.039489 | 0.039649 | 0.039066 | 0.039291 | 0.039291 | 991,734 |
May 11, 2024 | 0.038096 | 0.039700 | 0.037387 | 0.039489 | 0.039489 | 921,390 |
May 10, 2024 | 0.039814 | 0.039828 | 0.038014 | 0.038096 | 0.038096 | 799,792 |
May 09, 2024 | 0.040807 | 0.040883 | 0.039603 | 0.039813 | 0.039813 | 667,522 |
May 08, 2024 | 0.042515 | 0.042533 | 0.040743 | 0.040807 | 0.040807 | 956,698 |
May 07, 2024 | 0.042908 | 0.043057 | 0.042419 | 0.042515 | 0.042515 | 1,310,707 |
May 06, 2024 | 0.042547 | 0.043415 | 0.042359 | 0.042908 | 0.042908 | 1,341,513 |
May 05, 2024 | 0.042679 | 0.042731 | 0.042470 | 0.042547 | 0.042547 | 1,301,223 |
May 04, 2024 | 0.042560 | 0.042764 | 0.042458 | 0.042679 | 0.042679 | 1,232,016 |
May 03, 2024 | 0.042723 | 0.042924 | 0.041724 | 0.042567 | 0.042567 | 1,239,455 |
May 02, 2024 | 0.044029 | 0.045521 | 0.042611 | 0.042723 | 0.042723 | 1,206,518 |
May 01, 2024 | 0.043562 | 0.044213 | 0.043430 | 0.044029 | 0.044029 | 1,139,530 |
Apr 30, 2024 | 0.046029 | 0.046120 | 0.043450 | 0.043562 | 0.043562 | 946,187 |
Apr 29, 2024 | 0.046720 | 0.046774 | 0.045964 | 0.046028 | 0.046028 | 1,451,362 |
Apr 28, 2024 | 0.045216 | 0.046722 | 0.045214 | 0.046722 | 0.046722 | 1,662,909 |
Apr 27, 2024 | 0.049444 | 0.049537 | 0.044947 | 0.045217 | 0.045217 | 1,837,247 |
Apr 26, 2024 | 0.050437 | 0.050514 | 0.049329 | 0.049444 | 0.049444 | 1,020,424 |
Apr 25, 2024 | 0.056390 | 0.056477 | 0.050435 | 0.050436 | 0.050436 | 1,165,348 |
Apr 24, 2024 | 0.060817 | 0.061251 | 0.056246 | 0.056396 | 0.056396 | 1,301,248 |
Apr 23, 2024 | 0.061579 | 0.061609 | 0.060057 | 0.060817 | 0.060817 | 1,927,318 |
Apr 22, 2024 | 0.061389 | 0.061676 | 0.061220 | 0.061579 | 0.061579 | 4,288,398 |
Apr 21, 2024 | 0.063870 | 0.064022 | 0.061240 | 0.061389 | 0.061389 | 5,523,208 |
Apr 20, 2024 | 0.061199 | 0.064196 | 0.061199 | 0.063870 | 0.063870 | 5,672,776 |
Apr 19, 2024 | 0.058284 | 0.061202 | 0.056996 | 0.061199 | 0.061199 | 5,046,465 |
Apr 18, 2024 | 0.058026 | 0.058436 | 0.057656 | 0.058284 | 0.058284 | 4,336,091 |
Apr 17, 2024 | 0.058660 | 0.059212 | 0.057611 | 0.058026 | 0.058026 | 3,107,747 |
Apr 16, 2024 | 0.060872 | 0.060884 | 0.058461 | 0.058662 | 0.058662 | 4,255,604 |
Apr 15, 2024 | 0.059808 | 0.061893 | 0.059808 | 0.060871 | 0.060871 | 3,962,863 |
Apr 14, 2024 | 0.058912 | 0.059809 | 0.058640 | 0.059808 | 0.059808 | 4,363,753 |
Apr 13, 2024 | 0.062296 | 0.065876 | 0.057521 | 0.058912 | 0.058912 | 4,356,338 |
Apr 12, 2024 | 0.064511 | 0.067123 | 0.061950 | 0.062300 | 0.062300 | 3,281,702 |
Apr 11, 2024 | 0.065151 | 0.065180 | 0.062998 | 0.064504 | 0.064504 | 2,464,117 |
Apr 10, 2024 | 0.067591 | 0.067813 | 0.065144 | 0.065152 | 0.065152 | 2,980,837 |
Apr 09, 2024 | 0.073993 | 0.074285 | 0.067527 | 0.067613 | 0.067613 | 4,141,304 |
Apr 08, 2024 | 0.073217 | 0.074938 | 0.072932 | 0.073993 | 0.073993 | 4,184,041 |
Apr 07, 2024 | 0.073308 | 0.075258 | 0.073073 | 0.073217 | 0.073217 | 4,316,968 |
Apr 06, 2024 | 0.068222 | 0.076459 | 0.068216 | 0.073308 | 0.073308 | 4,486,172 |
Apr 05, 2024 | 0.069802 | 0.069810 | 0.067315 | 0.068227 | 0.068227 | 3,159,585 |
Apr 04, 2024 | 0.066347 | 0.070556 | 0.065943 | 0.069802 | 0.069802 | 2,618,227 |
Apr 03, 2024 | 0.073269 | 0.073463 | 0.066203 | 0.066347 | 0.066347 | 2,668,618 |
Apr 02, 2024 | 0.074897 | 0.075175 | 0.072105 | 0.073272 | 0.073272 | 2,813,360 |
Apr 01, 2024 | 0.081787 | 0.082227 | 0.074210 | 0.074897 | 0.074897 | 2,673,604 |
Mar 31, 2024 | 0.080541 | 0.087841 | 0.079987 | 0.081792 | 0.081792 | 3,919,186 |
Mar 30, 2024 | 0.075270 | 0.087747 | 0.074878 | 0.080541 | 0.080541 | 5,083,517 |
Mar 29, 2024 | 0.072158 | 0.075489 | 0.070295 | 0.075270 | 0.075270 | 2,478,194 |
Mar 28, 2024 | 0.075833 | 0.076192 | 0.071901 | 0.072158 | 0.072158 | 2,943,893 |
Mar 27, 2024 | 0.082153 | 0.082155 | 0.072825 | 0.075807 | 0.075807 | 3,693,761 |
Mar 26, 2024 | 0.087481 | 0.092954 | 0.080897 | 0.082124 | 0.082124 | 3,779,139 |
Mar 25, 2024 | 0.095015 | 0.095232 | 0.086198 | 0.087481 | 0.087481 | 3,432,953 |
Mar 24, 2024 | 0.098992 | 0.100251 | 0.092578 | 0.095019 | 0.095019 | 3,336,444 |
Mar 23, 2024 | 0.101292 | 0.106219 | 0.095029 | 0.098857 | 0.098857 | 3,475,442 |
Mar 22, 2024 | 0.109566 | 0.109794 | 0.096126 | 0.101292 | 0.101292 | 3,786,830 |
Mar 21, 2024 | 0.111173 | 0.114877 | 0.106847 | 0.109470 | 0.109470 | 3,671,766 |
Mar 20, 2024 | 0.106159 | 0.131582 | 0.104282 | 0.111149 | 0.111149 | 5,556,026 |
Mar 19, 2024 | 0.093111 | 0.119801 | 0.083544 | 0.106159 | 0.106159 | 5,405,713 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |