Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 29,957 |
May 01, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 27,447 |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,155 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 58,966 |
Apr 26, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 27,831 |
Apr 24, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 63,151 |
Apr 23, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,993 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 39,404 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 11,308 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 26,392 |
Apr 12, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 17,320 |
Apr 11, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 23,313 |
Apr 10, 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0620 | 0.0620 | 146,216 |
Apr 09, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 159,012 |
Apr 08, 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 3,667 |
Apr 05, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 6,737 |
Apr 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
Apr 03, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 7,770 |
Apr 02, 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0610 | 0.0610 | 297,491 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,839 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 31,755 |
Mar 21, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 33,040 |
Mar 20, 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 39,793 |
Mar 19, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0590 | 0.0590 | 56,039 |
Mar 18, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 35,300 |
Mar 15, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 37,396 |
Mar 14, 2024 | 0.0670 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 60,136 |
Mar 13, 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 120,896 |
Mar 12, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 32,591 |
Mar 11, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 12,910 |
Mar 08, 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 212,094 |
Mar 07, 2024 | 0.0500 | 0.0620 | 0.0480 | 0.0620 | 0.0620 | 364,495 |
Mar 06, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,200 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 33,843 |
Mar 01, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 23,259 |
Feb 29, 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 57,527 |
Feb 28, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 16,400 |
Feb 27, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 21,000 |
Feb 26, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 35,294 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,850 |
Feb 22, 2024 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 4,895 |
Feb 21, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11,712 |
Feb 20, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 27,562 |
Feb 19, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 53,829 |
Feb 16, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 15,510 |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 3,900 |
Feb 13, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 44,703 |
Feb 12, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 39,820 |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 151,407 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 50,226 |
Feb 05, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 12,206 |
Feb 02, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 77,038 |
Feb 01, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 28,500 |
Jan 31, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 19,242 |
Jan 30, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 29,829 |
Jan 29, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 7,300 |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 36,380 |
Jan 23, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 43,571 |
Jan 22, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 32,428 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0580 | 0.0580 | 89,248 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 42,728 |
Jan 16, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 33,548 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 53,833 |
Jan 12, 2024 | 0.0680 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 213,904 |
Jan 11, 2024 | 0.0740 | 0.0760 | 0.0680 | 0.0690 | 0.0690 | 344,123 |
Jan 10, 2024 | 0.0640 | 0.0730 | 0.0640 | 0.0700 | 0.0700 | 715,523 |
Jan 09, 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 84,297 |
Jan 08, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 13,754 |
Jan 05, 2024 | 0.0540 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 19,723 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 7,000 |
Jan 02, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,200 |
Dec 29, 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 111,657 |
Dec 28, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 51,881 |
Dec 27, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 139,932 |
Dec 22, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 31,800 |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 34,766 |
Dec 19, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 23,700 |
Dec 18, 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 22,346 |
Dec 15, 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 42,855 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 40,000 |
Dec 12, 2023 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 209,737 |
Dec 11, 2023 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 118,532 |
Dec 08, 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 106,325 |
Dec 07, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 6,100 |
Dec 06, 2023 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 62,065 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |