Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 136,487 |
Apr 29, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 178,126 |
Apr 26, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 234,799 |
Apr 24, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 529,273 |
Apr 23, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 160,258 |
Apr 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 19, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Apr 18, 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 71,088 |
Apr 17, 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 306,503 |
Apr 16, 2024 | 0.0590 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 220,504 |
Apr 15, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 144,798 |
Apr 12, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 297,746 |
Apr 11, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 127,251 |
Apr 10, 2024 | 0.0650 | 0.0670 | 0.0600 | 0.0620 | 0.0620 | 456,226 |
Apr 09, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 208,033 |
Apr 08, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 130,970 |
Apr 05, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 82,343 |
Apr 04, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 69,442 |
Apr 03, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 193,719 |
Apr 02, 2024 | 0.0600 | 0.0700 | 0.0590 | 0.0590 | 0.0590 | 960,899 |
Mar 28, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 60,328 |
Mar 27, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 17,130 |
Mar 26, 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 31,000 |
Mar 25, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 37,037 |
Mar 22, 2024 | 0.0610 | 0.0610 | 0.0550 | 0.0550 | 0.0550 | 392,534 |
Mar 21, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 70,800 |
Mar 20, 2024 | 0.0650 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 145,272 |
Mar 19, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 418,497 |
Mar 18, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 155,636 |
Mar 15, 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0640 | 0.0640 | 280,577 |
Mar 14, 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 163,238 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0670 | 0.0670 | 503,211 |
Mar 12, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 124,053 |
Mar 11, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 197,394 |
Mar 08, 2024 | 0.0600 | 0.0760 | 0.0600 | 0.0680 | 0.0680 | 1,471,031 |
Mar 07, 2024 | 0.0480 | 0.0630 | 0.0480 | 0.0630 | 0.0630 | 1,992,636 |
Mar 06, 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 74,485 |
Mar 05, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 86,595 |
Mar 04, 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 239,067 |
Mar 01, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 97,854 |
Feb 29, 2024 | 0.0470 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 371,477 |
Feb 28, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 348,417 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 293,495 |
Feb 26, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 328,336 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 40,106 |
Feb 22, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 41,401 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 132,543 |
Feb 20, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 58,958 |
Feb 19, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 347,099 |
Feb 16, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 40,968 |
Feb 15, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 28,207 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 56,046 |
Feb 13, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 114,206 |
Feb 12, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 255,182 |
Feb 09, 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 116,623 |
Feb 08, 2024 | 0.0500 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 440,967 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,473 |
Feb 06, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 31,525 |
Feb 05, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 184,616 |
Feb 02, 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 232,657 |
Feb 01, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 148,032 |
Jan 31, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 204,791 |
Jan 30, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 97,463 |
Jan 29, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 175,194 |
Jan 25, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 139,005 |
Jan 24, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 397,620 |
Jan 23, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 382,480 |
Jan 22, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 270,681 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 414,003 |
Jan 18, 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 59,380 |
Jan 17, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 266,582 |
Jan 16, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0570 | 0.0570 | 382,101 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 73,132 |
Jan 12, 2024 | 0.0680 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 499,335 |
Jan 11, 2024 | 0.0730 | 0.0760 | 0.0680 | 0.0680 | 0.0680 | 2,557,032 |
Jan 10, 2024 | 0.0690 | 0.0730 | 0.0640 | 0.0710 | 0.0710 | 2,822,557 |
Jan 09, 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0590 | 0.0590 | 608,894 |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 227,768 |
Jan 05, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 206,968 |
Jan 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,785 |
Jan 03, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 82,762 |
Jan 02, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 75,929 |
Dec 29, 2023 | 0.0525 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 200,884 |
Dec 28, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 120,000 |
Dec 27, 2023 | 0.0520 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 201,050 |
Dec 22, 2023 | 0.0510 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 179,843 |
Dec 21, 2023 | 0.0510 | 0.0515 | 0.0510 | 0.0510 | 0.0510 | 72,136 |
Dec 20, 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 483,932 |
Dec 19, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 84,189 |
Dec 18, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 141,197 |
Dec 15, 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 164,121 |
Dec 14, 2023 | 0.0570 | 0.0575 | 0.0500 | 0.0510 | 0.0510 | 827,063 |
Dec 13, 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 134,779 |
Dec 12, 2023 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 570,182 |
Dec 11, 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 228,168 |
Dec 08, 2023 | 0.0670 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 713,477 |
Dec 07, 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 168,441 |
Dec 06, 2023 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 229,054 |
Dec 05, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 347,988 |
Dec 04, 2023 | 0.0720 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 598,482 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |