Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 27,400 |
Apr 25, 2024 | 0.0400 | 0.0500 | 0.0360 | 0.0400 | 0.0400 | 147,800 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0370 | 0.0370 | 0.0370 | 748,300 |
Apr 23, 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 46,200 |
Apr 22, 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 52,500 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0460 | 0.0460 | 7,200 |
Apr 18, 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 25,500 |
Apr 17, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 37,100 |
Apr 16, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 42,400 |
Apr 15, 2024 | 0.0270 | 0.0420 | 0.0270 | 0.0350 | 0.0350 | 196,200 |
Apr 12, 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 7,800 |
Apr 11, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0430 | 0.0430 | 26,400 |
Apr 10, 2024 | 0.0320 | 0.0410 | 0.0250 | 0.0350 | 0.0350 | 11,600 |
Apr 09, 2024 | 0.0370 | 0.0580 | 0.0370 | 0.0450 | 0.0450 | 23,100 |
Apr 08, 2024 | 0.0630 | 0.0630 | 0.0400 | 0.0410 | 0.0410 | 23,400 |
Apr 05, 2024 | 0.0580 | 0.0580 | 0.0400 | 0.0580 | 0.0580 | 18,900 |
Apr 04, 2024 | 0.0400 | 0.0580 | 0.0400 | 0.0580 | 0.0580 | 335,300 |
Apr 03, 2024 | 0.0350 | 0.0520 | 0.0350 | 0.0490 | 0.0490 | 354,700 |
Apr 02, 2024 | 0.0430 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 75,600 |
Apr 01, 2024 | 0.0380 | 0.0490 | 0.0380 | 0.0430 | 0.0430 | 17,900 |
Mar 28, 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 17,000 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 26,500 |
Mar 26, 2024 | 0.0350 | 0.0500 | 0.0330 | 0.0390 | 0.0390 | 27,100 |
Mar 25, 2024 | 0.0330 | 0.0500 | 0.0330 | 0.0490 | 0.0490 | 75,200 |
Mar 22, 2024 | 0.0400 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 75,600 |
Mar 21, 2024 | 0.0480 | 0.0510 | 0.0350 | 0.0350 | 0.0350 | 183,700 |
Mar 20, 2024 | 0.0490 | 0.0580 | 0.0350 | 0.0440 | 0.0440 | 62,800 |
Mar 19, 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 50,200 |
Mar 18, 2024 | 0.0390 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 56,700 |
Mar 15, 2024 | 0.0480 | 0.0510 | 0.0400 | 0.0400 | 0.0400 | 88,500 |
Mar 14, 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 1,800 |
Mar 13, 2024 | 0.0390 | 0.0510 | 0.0390 | 0.0400 | 0.0400 | 345,900 |
Mar 12, 2024 | 0.0300 | 0.0460 | 0.0300 | 0.0410 | 0.0410 | 136,900 |
Mar 11, 2024 | 0.0550 | 0.0550 | 0.0300 | 0.0380 | 0.0380 | 72,400 |
Mar 08, 2024 | 0.0420 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 150,100 |
Mar 07, 2024 | 0.0440 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 102,600 |
Mar 06, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 45,400 |
Mar 05, 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0430 | 0.0430 | 330,100 |
Mar 04, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0440 | 0.0440 | 77,100 |
Mar 01, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 228,700 |
Feb 29, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 94,200 |
Feb 28, 2024 | 0.0450 | 0.0480 | 0.0320 | 0.0480 | 0.0480 | 8,800 |
Feb 27, 2024 | 0.0360 | 0.0550 | 0.0350 | 0.0430 | 0.0430 | 75,200 |
Feb 26, 2024 | 0.0500 | 0.0580 | 0.0350 | 0.0500 | 0.0500 | 42,800 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0420 | 0.0420 | 52,700 |
Feb 22, 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 61,800 |
Feb 21, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 53,200 |
Feb 20, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 67,600 |
Feb 16, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 188,300 |
Feb 15, 2024 | 0.0460 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 10,400 |
Feb 14, 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 20,400 |
Feb 13, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 62,600 |
Feb 12, 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 30,900 |
Feb 09, 2024 | 0.0530 | 0.0530 | 0.0400 | 0.0470 | 0.0470 | 57,000 |
Feb 08, 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 17,300 |
Feb 07, 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0470 | 0.0470 | 48,300 |
Feb 06, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 5,800 |
Feb 05, 2024 | 0.0360 | 0.0530 | 0.0360 | 0.0460 | 0.0460 | 24,900 |
Feb 02, 2024 | 0.0530 | 0.0530 | 0.0400 | 0.0400 | 0.0400 | 48,600 |
Feb 01, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 27,600 |
Jan 31, 2024 | 0.0470 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 215,600 |
Jan 30, 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0470 | 0.0470 | 25,100 |
Jan 29, 2024 | 0.0470 | 0.0530 | 0.0400 | 0.0450 | 0.0450 | 152,400 |
Jan 26, 2024 | 0.0530 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 24,800 |
Jan 25, 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 65,200 |
Jan 24, 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0480 | 0.0480 | 9,500 |
Jan 23, 2024 | 0.0430 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 67,200 |
Jan 22, 2024 | 0.0530 | 0.0530 | 0.0400 | 0.0480 | 0.0480 | 46,700 |
Jan 19, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 121,600 |
Jan 18, 2024 | 0.0530 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 115,700 |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,100 |
Jan 16, 2024 | 0.0490 | 0.0580 | 0.0480 | 0.0500 | 0.0500 | 43,300 |
Jan 12, 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 20,600 |
Jan 11, 2024 | 0.0450 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 65,700 |
Jan 10, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 9,500 |
Jan 09, 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 13,800 |
Jan 08, 2024 | 0.0320 | 0.0500 | 0.0320 | 0.0440 | 0.0440 | 15,000 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 75,800 |
Jan 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 106,000 |
Jan 02, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 44,200 |
Dec 29, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0440 | 0.0440 | 69,000 |
Dec 28, 2023 | 0.0490 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 513,800 |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0470 | 0.0470 | 0.0470 | 27,500 |
Dec 26, 2023 | 0.0580 | 0.0580 | 0.0510 | 0.0530 | 0.0530 | 38,700 |
Dec 22, 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 19,300 |
Dec 21, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 30,500 |
Dec 20, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 146,300 |
Dec 19, 2023 | 0.0500 | 0.0530 | 0.0450 | 0.0530 | 0.0530 | 18,500 |
Dec 18, 2023 | 0.0530 | 0.0530 | 0.0440 | 0.0440 | 0.0440 | 44,000 |
Dec 15, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 18,900 |
Dec 14, 2023 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 16,000 |
Dec 13, 2023 | 0.0540 | 0.0550 | 0.0440 | 0.0530 | 0.0530 | 78,500 |
Dec 12, 2023 | 0.0480 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 160,600 |
Dec 11, 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 36,100 |
Dec 08, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 21,200 |
Dec 07, 2023 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 7,800 |
Dec 06, 2023 | 0.0490 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 24,900 |
Dec 05, 2023 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 10,800 |
Dec 04, 2023 | 0.0440 | 0.0520 | 0.0440 | 0.0460 | 0.0460 | 11,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |