Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 45,500 |
Jun 25, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 551,446 |
Jun 24, 2024 | 0.0540 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 345,559 |
Jun 21, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 19,698 |
Jun 20, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 150,374 |
Jun 19, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 550,867 |
Jun 18, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 131,480 |
Jun 17, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 394,389 |
Jun 14, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 197,017 |
Jun 13, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,105,182 |
Jun 12, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 1,475,735 |
Jun 11, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 622,402 |
Jun 07, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 852,370 |
Jun 06, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 474,396 |
Jun 05, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 373,293 |
Jun 04, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 2,111,601 |
Jun 03, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 1,185,663 |
May 31, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 133,957 |
May 30, 2024 | 0.0640 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 399,355 |
May 29, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 414,570 |
May 28, 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 2,220,684 |
May 27, 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 170,016 |
May 24, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 1,311,563 |
May 23, 2024 | 0.0730 | 0.0730 | 0.0670 | 0.0670 | 0.0670 | 1,062,484 |
May 22, 2024 | 0.0780 | 0.0780 | 0.0710 | 0.0730 | 0.0730 | 935,925 |
May 21, 2024 | 0.0830 | 0.0840 | 0.0770 | 0.0780 | 0.0780 | 704,933 |
May 20, 2024 | 0.0820 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 1,022,178 |
May 17, 2024 | 0.0830 | 0.0830 | 0.0760 | 0.0820 | 0.0820 | 2,422,441 |
May 16, 2024 | 0.0850 | 0.0870 | 0.0810 | 0.0830 | 0.0830 | 1,538,999 |
May 15, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0830 | 0.0830 | 4,544,928 |
May 14, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0750 | 0.0750 | 1,098,706 |
May 13, 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 442,248 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 93,922 |
May 09, 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0690 | 0.0690 | 298,038 |
May 08, 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 59,533 |
May 07, 2024 | 0.0730 | 0.0730 | 0.0680 | 0.0710 | 0.0710 | 714,409 |
May 06, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0730 | 0.0730 | 1,190,977 |
May 03, 2024 | 0.0790 | 0.0790 | 0.0700 | 0.0760 | 0.0760 | 1,018,645 |
May 02, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 1,170,064 |
May 01, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 978,273 |
Apr 30, 2024 | 0.0660 | 0.0790 | 0.0660 | 0.0770 | 0.0770 | 2,594,582 |
Apr 29, 2024 | 0.0620 | 0.0710 | 0.0600 | 0.0700 | 0.0700 | 1,857,158 |
Apr 26, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 910,879 |
Apr 24, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 313,414 |
Apr 23, 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 875,563 |
Apr 22, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,796,714 |
Apr 19, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 389,449 |
Apr 18, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 3,060,837 |
Apr 17, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 478,456 |
Apr 16, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 720,173 |
Apr 15, 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 425,048 |
Apr 12, 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 843,317 |
Apr 11, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 483,849 |
Apr 10, 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0660 | 0.0660 | 1,539,109 |
Apr 09, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 65,795 |
Apr 08, 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0640 | 0.0640 | 943,377 |
Apr 05, 2024 | 0.0600 | 0.0680 | 0.0590 | 0.0660 | 0.0660 | 1,268,421 |
Apr 04, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 667,846 |
Apr 03, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 706,708 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0560 | 0.0560 | 1,926,666 |
Mar 28, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 153,367 |
Mar 27, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 342,940 |
Mar 26, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 244,323 |
Mar 25, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 1,897,364 |
Mar 22, 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0590 | 0.0590 | 2,881,175 |
Mar 21, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 86,116 |
Mar 20, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 138,387 |
Mar 19, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 74,782 |
Mar 18, 2024 | 0.0730 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 106,133 |
Mar 15, 2024 | 0.0790 | 0.0790 | 0.0690 | 0.0690 | 0.0690 | 151,784 |
Mar 14, 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0740 | 0.0740 | 325,666 |
Mar 13, 2024 | 0.0710 | 0.0780 | 0.0710 | 0.0770 | 0.0770 | 260,771 |
Mar 12, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 129,360 |
Mar 11, 2024 | 0.0810 | 0.0810 | 0.0740 | 0.0740 | 0.0740 | 426,647 |
Mar 08, 2024 | 0.0690 | 0.0740 | 0.0690 | 0.0740 | 0.0740 | 696,431 |
Mar 07, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Mar 06, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Mar 05, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 27,750 |
Mar 04, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 29,100 |
Mar 01, 2024 | 0.0660 | 0.0710 | 0.0660 | 0.0670 | 0.0670 | 581,598 |
Feb 29, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 292,257 |
Feb 28, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 130,822 |
Feb 27, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 314,631 |
Feb 26, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 279,780 |
Feb 23, 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 109,500 |
Feb 22, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 516,094 |
Feb 21, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 26,312 |
Feb 20, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 32,659 |
Feb 19, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 76,494 |
Feb 16, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 485,562 |
Feb 15, 2024 | 0.0605 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 201,078 |
Feb 14, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 100,000 |
Feb 13, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 206,796 |
Feb 12, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 101,800 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 192,736 |
Feb 08, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 47,285 |
Feb 07, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 121,963 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 186,631 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 109,180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |