Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 207,351 |
May 02, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 123,271 |
May 01, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 26,084 |
Apr 30, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 180,676 |
Apr 29, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 135,224 |
Apr 26, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 28,607 |
Apr 24, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 357,552 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 78,367 |
Apr 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 151,916 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 144,288 |
Apr 18, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 83,148 |
Apr 17, 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 540,069 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 914,161 |
Apr 15, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,107,582 |
Apr 12, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 6,449 |
Apr 11, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 40,141 |
Apr 10, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 463,890 |
Apr 09, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 386,592 |
Apr 08, 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 688,916 |
Apr 05, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 33,532 |
Apr 04, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 283,498 |
Apr 03, 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 244,248 |
Apr 02, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0580 | 0.0580 | 36,729 |
Mar 28, 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 448,245 |
Mar 27, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 94,904 |
Mar 26, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 22,587 |
Mar 25, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 255,086 |
Mar 22, 2024 | 0.0570 | 0.0600 | 0.0530 | 0.0570 | 0.0570 | 830,140 |
Mar 21, 2024 | 0.0540 | 0.0630 | 0.0540 | 0.0560 | 0.0560 | 2,003,306 |
Mar 20, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 641,691 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 331,964 |
Mar 18, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 253,125 |
Mar 15, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 633,550 |
Mar 14, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,662,374 |
Mar 13, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 36,691 |
Mar 12, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 161,370 |
Mar 11, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 80,795 |
Mar 08, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 225,759 |
Mar 07, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 67,061 |
Mar 06, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 77,121 |
Mar 05, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 478,607 |
Mar 04, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 147,985 |
Mar 01, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 128,973 |
Feb 29, 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 1,021,803 |
Feb 28, 2024 | 0.0490 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 299,940 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 470,994 |
Feb 26, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 69,813 |
Feb 23, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 954,229 |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 171,578 |
Feb 21, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 663,297 |
Feb 20, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 2,438 |
Feb 19, 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 371,553 |
Feb 16, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 164,270 |
Feb 15, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 227,955 |
Feb 14, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 140,182 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 248,146 |
Feb 12, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 128,271 |
Feb 09, 2024 | 0.0550 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 1,015,085 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,962,274 |
Feb 07, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 353,631 |
Feb 06, 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 180,532 |
Feb 05, 2024 | 0.0630 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 572,565 |
Feb 02, 2024 | 0.0650 | 0.0680 | 0.0610 | 0.0630 | 0.0630 | 3,000,301 |
Feb 01, 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 396,603 |
Jan 31, 2024 | 0.0570 | 0.0615 | 0.0570 | 0.0610 | 0.0610 | 279,168 |
Jan 30, 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 512,506 |
Jan 29, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 877,942 |
Jan 25, 2024 | 0.0560 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 792,182 |
Jan 24, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 951,876 |
Jan 23, 2024 | 0.0660 | 0.0660 | 0.0550 | 0.0550 | 0.0550 | 2,658,096 |
Jan 22, 2024 | 0.0700 | 0.0710 | 0.0630 | 0.0630 | 0.0630 | 950,293 |
Jan 19, 2024 | 0.0700 | 0.0730 | 0.0660 | 0.0690 | 0.0690 | 1,219,203 |
Jan 18, 2024 | 0.0740 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 1,407,361 |
Jan 17, 2024 | 0.0720 | 0.0730 | 0.0610 | 0.0710 | 0.0710 | 4,236,757 |
Jan 16, 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0710 | 0.0710 | 10,181,078 |
Jan 15, 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 1,899,771 |
Jan 12, 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,376,188 |
Jan 11, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 489,965 |
Jan 10, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 889,307 |
Jan 09, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 470,308 |
Jan 08, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,086,828 |
Jan 05, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 272,474 |
Jan 04, 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 512,575 |
Jan 03, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 202 |
Jan 02, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 113,907 |
Dec 29, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 38,708 |
Dec 28, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52 |
Dec 27, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 54,876 |
Dec 22, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 232,048 |
Dec 21, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,850 |
Dec 20, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 13,611 |
Dec 19, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 305,700 |
Dec 18, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 113,887 |
Dec 15, 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 54,675 |
Dec 14, 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 213,701 |
Dec 13, 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 146,654 |
Dec 12, 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 758,216 |
Dec 11, 2023 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 827,339 |
Dec 08, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 60,754 |
Dec 07, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 497,426 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |