Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0460 | 0.0484 | 0.0427 | 0.0479 | 0.0479 | 79,439 |
May 07, 2024 | 0.0468 | 0.0468 | 0.0455 | 0.0460 | 0.0460 | 33,222 |
May 06, 2024 | 0.0491 | 0.0498 | 0.0480 | 0.0480 | 0.0480 | 91,294 |
May 03, 2024 | 0.0497 | 0.0515 | 0.0485 | 0.0500 | 0.0500 | 77,304 |
May 02, 2024 | 0.0480 | 0.0503 | 0.0480 | 0.0503 | 0.0503 | 35,136 |
May 01, 2024 | 0.0496 | 0.0496 | 0.0495 | 0.0495 | 0.0495 | 5,236 |
Apr 30, 2024 | 0.0490 | 0.0512 | 0.0490 | 0.0490 | 0.0490 | 1,384 |
Apr 29, 2024 | 0.0491 | 0.0513 | 0.0491 | 0.0500 | 0.0500 | 30,302 |
Apr 26, 2024 | 0.0500 | 0.0516 | 0.0467 | 0.0467 | 0.0467 | 40,310 |
Apr 25, 2024 | 0.0520 | 0.0520 | 0.0485 | 0.0515 | 0.0515 | 72,040 |
Apr 24, 2024 | 0.0536 | 0.0536 | 0.0510 | 0.0521 | 0.0521 | 50,298 |
Apr 23, 2024 | 0.0532 | 0.0550 | 0.0531 | 0.0550 | 0.0550 | 27,363 |
Apr 22, 2024 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 1,228 |
Apr 19, 2024 | 0.0540 | 0.0545 | 0.0540 | 0.0545 | 0.0545 | 20,184 |
Apr 18, 2024 | 0.0563 | 0.0563 | 0.0520 | 0.0530 | 0.0530 | 43,016 |
Apr 17, 2024 | 0.0547 | 0.0555 | 0.0525 | 0.0527 | 0.0527 | 79,796 |
Apr 16, 2024 | 0.0560 | 0.0610 | 0.0490 | 0.0513 | 0.0513 | 88,250 |
Apr 15, 2024 | 0.0637 | 0.0637 | 0.0533 | 0.0540 | 0.0540 | 183,668 |
Apr 12, 2024 | 0.0613 | 0.0613 | 0.0600 | 0.0605 | 0.0605 | 265,617 |
Apr 11, 2024 | 0.0600 | 0.0634 | 0.0600 | 0.0600 | 0.0600 | 90,520 |
Apr 10, 2024 | 0.0629 | 0.0640 | 0.0613 | 0.0640 | 0.0640 | 73,001 |
Apr 09, 2024 | 0.0625 | 0.0638 | 0.0601 | 0.0601 | 0.0601 | 71,000 |
Apr 08, 2024 | 0.0640 | 0.0640 | 0.0626 | 0.0638 | 0.0638 | 154,934 |
Apr 05, 2024 | 0.0653 | 0.0653 | 0.0626 | 0.0630 | 0.0630 | 20,700 |
Apr 04, 2024 | 0.0636 | 0.0671 | 0.0636 | 0.0671 | 0.0671 | 41,500 |
Apr 03, 2024 | 0.0635 | 0.0639 | 0.0586 | 0.0639 | 0.0639 | 85,800 |
Apr 02, 2024 | 0.0680 | 0.0860 | 0.0614 | 0.0668 | 0.0668 | 457,700 |
Apr 01, 2024 | 0.0679 | 0.0679 | 0.0642 | 0.0671 | 0.0671 | 31,800 |
Mar 28, 2024 | 0.0650 | 0.0677 | 0.0625 | 0.0676 | 0.0676 | 31,800 |
Mar 27, 2024 | 0.0690 | 0.0704 | 0.0690 | 0.0704 | 0.0704 | 50,075 |
Mar 26, 2024 | 0.0703 | 0.0704 | 0.0620 | 0.0659 | 0.0659 | 26,520 |
Mar 25, 2024 | 0.0702 | 0.0746 | 0.0686 | 0.0705 | 0.0705 | 46,300 |
Mar 22, 2024 | 0.0746 | 0.0780 | 0.0746 | 0.0780 | 0.0780 | 54,500 |
Mar 21, 2024 | 0.0789 | 0.0789 | 0.0592 | 0.0699 | 0.0699 | 129,885 |
Mar 20, 2024 | 0.0818 | 0.0821 | 0.0781 | 0.0821 | 0.0821 | 11,600 |
Mar 19, 2024 | 0.0863 | 0.0863 | 0.0728 | 0.0780 | 0.0780 | 33,225 |
Mar 18, 2024 | 0.0675 | 0.0685 | 0.0650 | 0.0685 | 0.0685 | 159,500 |
Mar 15, 2024 | 0.0730 | 0.0730 | 0.0660 | 0.0680 | 0.0680 | 103,140 |
Mar 14, 2024 | 0.0567 | 0.0745 | 0.0567 | 0.0722 | 0.0722 | 57,231 |
Mar 13, 2024 | 0.0803 | 0.0850 | 0.0600 | 0.0723 | 0.0723 | 863,398 |
Mar 12, 2024 | 0.0982 | 0.0982 | 0.0945 | 0.0945 | 0.0945 | 4,500 |
Mar 11, 2024 | 0.0900 | 0.0969 | 0.0900 | 0.0969 | 0.0969 | 63,710 |
Mar 08, 2024 | 0.0918 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 153,100 |
Mar 07, 2024 | 0.0962 | 0.0962 | 0.0962 | 0.0962 | 0.0962 | - |
Mar 06, 2024 | 0.1004 | 0.1004 | 0.0962 | 0.0962 | 0.0962 | 6,000 |
Mar 05, 2024 | 0.0957 | 0.1200 | 0.0932 | 0.0932 | 0.0932 | 183,380 |
Mar 04, 2024 | 0.0961 | 0.1090 | 0.0961 | 0.0994 | 0.0994 | 88,000 |
Mar 01, 2024 | 0.0900 | 0.1096 | 0.0900 | 0.1037 | 0.1037 | 151,062 |
Feb 29, 2024 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 5,000 |
Feb 28, 2024 | 0.1035 | 0.1035 | 0.0900 | 0.0900 | 0.0900 | 111,600 |
Feb 27, 2024 | 0.1000 | 0.1009 | 0.0941 | 0.0983 | 0.0983 | 201,226 |
Feb 26, 2024 | 0.1142 | 0.1271 | 0.1115 | 0.1115 | 0.1115 | 42,400 |
Feb 23, 2024 | 0.1140 | 0.1140 | 0.1100 | 0.1140 | 0.1140 | 57,510 |
Feb 22, 2024 | 0.1350 | 0.1388 | 0.1250 | 0.1250 | 0.1250 | 43,100 |
Feb 21, 2024 | 0.1327 | 0.1410 | 0.1327 | 0.1410 | 0.1410 | 32,800 |
Feb 20, 2024 | 0.1509 | 0.1542 | 0.1436 | 0.1454 | 0.1454 | 46,068 |
Feb 16, 2024 | 0.1427 | 0.1496 | 0.1402 | 0.1417 | 0.1417 | 35,500 |
Feb 15, 2024 | 0.1572 | 0.1572 | 0.1466 | 0.1466 | 0.1466 | 13,000 |
Feb 14, 2024 | 0.1309 | 0.1497 | 0.1309 | 0.1479 | 0.1479 | 32,500 |
Feb 13, 2024 | 0.1289 | 0.1603 | 0.1217 | 0.1259 | 0.1259 | 75,344 |
Feb 12, 2024 | 0.1112 | 0.1310 | 0.1112 | 0.1284 | 0.1284 | 49,217 |
Feb 09, 2024 | 0.1090 | 0.1207 | 0.1000 | 0.1194 | 0.1194 | 186,981 |
Feb 08, 2024 | 0.1155 | 0.1155 | 0.1100 | 0.1100 | 0.1100 | 60,782 |
Feb 07, 2024 | 0.1194 | 0.1194 | 0.1150 | 0.1150 | 0.1150 | 83,300 |
Feb 06, 2024 | 0.1050 | 0.1231 | 0.1000 | 0.1200 | 0.1200 | 458,484 |
Feb 05, 2024 | 0.0970 | 0.1049 | 0.0935 | 0.1011 | 0.1011 | 232,000 |
Feb 02, 2024 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 0.0935 | 200 |
Feb 01, 2024 | 0.0942 | 0.0942 | 0.0878 | 0.0920 | 0.0920 | 391,700 |
Jan 31, 2024 | 0.0957 | 0.1021 | 0.0900 | 0.0900 | 0.0900 | 30,350 |
Jan 30, 2024 | 0.0950 | 0.1000 | 0.0926 | 0.0970 | 0.0970 | 370,001 |
Jan 29, 2024 | 0.0892 | 0.0940 | 0.0848 | 0.0940 | 0.0940 | 265,100 |
Jan 26, 2024 | 0.0942 | 0.0942 | 0.0871 | 0.0876 | 0.0876 | 94,900 |
Jan 25, 2024 | 0.0916 | 0.0916 | 0.0869 | 0.0869 | 0.0869 | 48,000 |
Jan 24, 2024 | 0.0906 | 0.0906 | 0.0850 | 0.0880 | 0.0880 | 70,000 |
Jan 23, 2024 | 0.1037 | 0.1037 | 0.0875 | 0.0875 | 0.0875 | 97,500 |
Jan 22, 2024 | 0.0911 | 0.1037 | 0.0875 | 0.1037 | 0.1037 | 175,670 |
Jan 19, 2024 | 0.0906 | 0.1050 | 0.0850 | 0.1050 | 0.1050 | 150,000 |
Jan 18, 2024 | 0.0980 | 0.0980 | 0.0859 | 0.0860 | 0.0860 | 49,100 |
Jan 17, 2024 | 0.0970 | 0.1073 | 0.0859 | 0.0859 | 0.0859 | 12,001 |
Jan 16, 2024 | 0.0948 | 0.1050 | 0.0911 | 0.0980 | 0.0980 | 301,700 |
Jan 12, 2024 | 0.0970 | 0.0980 | 0.0852 | 0.0852 | 0.0852 | 163,700 |
Jan 11, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | - |
Jan 10, 2024 | 0.0921 | 0.1010 | 0.0921 | 0.1010 | 0.1010 | 60,700 |
Jan 09, 2024 | 0.0979 | 0.1019 | 0.0959 | 0.0959 | 0.0959 | 31,700 |
Jan 08, 2024 | 0.0991 | 0.1059 | 0.0919 | 0.0919 | 0.0919 | 91,000 |
Jan 05, 2024 | 0.0898 | 0.1000 | 0.0898 | 0.0970 | 0.0970 | 25,400 |
Jan 04, 2024 | 0.1022 | 0.1047 | 0.0894 | 0.1047 | 0.1047 | 51,685 |
Jan 03, 2024 | 0.0910 | 0.0942 | 0.0881 | 0.0894 | 0.0894 | 172,625 |
Jan 02, 2024 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 10,000 |
Dec 29, 2023 | 0.0875 | 0.0922 | 0.0824 | 0.0922 | 0.0922 | 23,500 |
Dec 28, 2023 | 0.0800 | 0.0992 | 0.0800 | 0.0992 | 0.0992 | 86,350 |
Dec 27, 2023 | 0.0850 | 0.0991 | 0.0781 | 0.0991 | 0.0991 | 108,500 |
Dec 26, 2023 | 0.0910 | 0.0969 | 0.0850 | 0.0950 | 0.0950 | 134,775 |
Dec 22, 2023 | 0.0866 | 0.1024 | 0.0777 | 0.0897 | 0.0897 | 215,101 |
Dec 21, 2023 | 0.0876 | 0.0908 | 0.0876 | 0.0908 | 0.0908 | 6,000 |
Dec 20, 2023 | 0.0799 | 0.0843 | 0.0799 | 0.0839 | 0.0839 | 125,800 |
Dec 19, 2023 | 0.0799 | 0.0840 | 0.0767 | 0.0767 | 0.0767 | 37,700 |
Dec 18, 2023 | 0.0754 | 0.0836 | 0.0732 | 0.0797 | 0.0797 | 19,600 |
Dec 15, 2023 | 0.0800 | 0.0800 | 0.0734 | 0.0737 | 0.0737 | 132,000 |
Dec 14, 2023 | 0.0823 | 0.0823 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |