Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 6,800 |
May 20, 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 10,000 |
May 17, 2024 | 0.0090 | 0.0091 | 0.0088 | 0.0088 | 0.0088 | 26,000 |
May 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
May 15, 2024 | 0.0075 | 0.0104 | 0.0075 | 0.0104 | 0.0104 | 51,100 |
May 14, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
May 13, 2024 | 0.0109 | 0.0109 | 0.0090 | 0.0090 | 0.0090 | 32,000 |
May 10, 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
May 09, 2024 | 0.0100 | 0.0107 | 0.0100 | 0.0106 | 0.0106 | 12,300 |
May 08, 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 07, 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 2,500 |
May 06, 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 100 |
May 03, 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 1,500 |
May 02, 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
May 01, 2024 | 0.0106 | 0.0106 | 0.0077 | 0.0077 | 0.0077 | 2,000 |
Apr 30, 2024 | 0.0117 | 0.0145 | 0.0117 | 0.0145 | 0.0145 | 1,600 |
Apr 29, 2024 | 0.0113 | 0.0152 | 0.0113 | 0.0152 | 0.0152 | 101,000 |
Apr 26, 2024 | 0.0135 | 0.0135 | 0.0134 | 0.0135 | 0.0135 | 42,000 |
Apr 25, 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
Apr 24, 2024 | 0.0095 | 0.0134 | 0.0095 | 0.0108 | 0.0108 | 5,200 |
Apr 23, 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
Apr 22, 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 1,000 |
Apr 19, 2024 | 0.0088 | 0.0145 | 0.0084 | 0.0145 | 0.0145 | 218,700 |
Apr 18, 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 1,000 |
Apr 17, 2024 | 0.0081 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 150,300 |
Apr 16, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Apr 15, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,900 |
Apr 12, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Apr 11, 2024 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 1,700 |
Apr 10, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Apr 09, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Apr 08, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | - |
Apr 05, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 2,100 |
Apr 04, 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 400 |
Apr 03, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Apr 02, 2024 | 0.0067 | 0.0094 | 0.0066 | 0.0080 | 0.0080 | 3,800 |
Apr 01, 2024 | 0.0067 | 0.0102 | 0.0067 | 0.0102 | 0.0102 | 22,800 |
Mar 28, 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 1,000 |
Mar 27, 2024 | 0.0071 | 0.0071 | 0.0067 | 0.0067 | 0.0067 | 50,000 |
Mar 26, 2024 | 0.0102 | 0.0102 | 0.0066 | 0.0066 | 0.0066 | 121,100 |
Mar 25, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 254,000 |
Mar 22, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,000 |
Mar 21, 2024 | 0.0070 | 0.0096 | 0.0068 | 0.0076 | 0.0076 | 29,800 |
Mar 20, 2024 | 0.0069 | 0.0107 | 0.0069 | 0.0107 | 0.0107 | 603,600 |
Mar 19, 2024 | 0.0100 | 0.0100 | 0.0068 | 0.0100 | 0.0100 | 75,600 |
Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,700 |
Mar 15, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,900 |
Mar 14, 2024 | 0.0120 | 0.0131 | 0.0120 | 0.0131 | 0.0131 | 6,500 |
Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,400 |
Mar 11, 2024 | 0.0083 | 0.0102 | 0.0083 | 0.0083 | 0.0083 | 66,200 |
Mar 08, 2024 | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 0.0103 | 5,000 |
Mar 07, 2024 | 0.0112 | 0.0112 | 0.0101 | 0.0101 | 0.0101 | 468,500 |
Mar 06, 2024 | 0.0117 | 0.0123 | 0.0117 | 0.0123 | 0.0123 | 2,400 |
Mar 05, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
Mar 04, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 500 |
Mar 01, 2024 | 0.0097 | 0.0110 | 0.0097 | 0.0110 | 0.0110 | 100,000 |
Feb 29, 2024 | 0.0114 | 0.0114 | 0.0110 | 0.0110 | 0.0110 | 10,200 |
Feb 28, 2024 | 0.0083 | 0.0154 | 0.0083 | 0.0144 | 0.0144 | 27,600 |
Feb 27, 2024 | 0.0083 | 0.0154 | 0.0083 | 0.0154 | 0.0154 | 1,300 |
Feb 26, 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 5,000 |
Feb 23, 2024 | 0.0115 | 0.0155 | 0.0102 | 0.0155 | 0.0155 | 84,800 |
Feb 22, 2024 | 0.0135 | 0.0135 | 0.0115 | 0.0115 | 0.0115 | 20,000 |
Feb 21, 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 300 |
Feb 20, 2024 | 0.0154 | 0.0170 | 0.0115 | 0.0150 | 0.0150 | 15,300 |
Feb 16, 2024 | 0.0126 | 0.0150 | 0.0126 | 0.0150 | 0.0150 | 9,300 |
Feb 15, 2024 | 0.0133 | 0.0133 | 0.0115 | 0.0115 | 0.0115 | 6,000 |
Feb 14, 2024 | 0.0149 | 0.0149 | 0.0126 | 0.0126 | 0.0126 | 8,400 |
Feb 13, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 300 |
Feb 12, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Feb 09, 2024 | 0.0165 | 0.0165 | 0.0140 | 0.0140 | 0.0140 | 35,200 |
Feb 08, 2024 | 0.0174 | 0.0190 | 0.0145 | 0.0184 | 0.0184 | 1,500 |
Feb 07, 2024 | 0.0136 | 0.0150 | 0.0136 | 0.0142 | 0.0142 | 185,100 |
Feb 06, 2024 | 0.0144 | 0.0160 | 0.0113 | 0.0160 | 0.0160 | 20,500 |
Feb 05, 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 200 |
Feb 02, 2024 | 0.0158 | 0.0158 | 0.0141 | 0.0145 | 0.0145 | 100,200 |
Feb 01, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 27,100 |
Jan 31, 2024 | 0.0171 | 0.0171 | 0.0121 | 0.0156 | 0.0156 | 96,300 |
Jan 30, 2024 | 0.0174 | 0.0174 | 0.0148 | 0.0148 | 0.0148 | 2,100 |
Jan 29, 2024 | 0.0170 | 0.0170 | 0.0144 | 0.0144 | 0.0144 | 2,400 |
Jan 26, 2024 | 0.0196 | 0.0196 | 0.0170 | 0.0170 | 0.0170 | 101,000 |
Jan 25, 2024 | 0.0152 | 0.0170 | 0.0144 | 0.0170 | 0.0170 | 200,700 |
Jan 24, 2024 | 0.0151 | 0.0151 | 0.0144 | 0.0144 | 0.0144 | 26,100 |
Jan 23, 2024 | 0.0172 | 0.0182 | 0.0146 | 0.0182 | 0.0182 | 12,200 |
Jan 22, 2024 | 0.0171 | 0.0186 | 0.0171 | 0.0171 | 0.0171 | 14,000 |
Jan 19, 2024 | 0.0150 | 0.0150 | 0.0147 | 0.0147 | 0.0147 | 5,000 |
Jan 18, 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
Jan 17, 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 100 |
Jan 16, 2024 | 0.0147 | 0.0169 | 0.0147 | 0.0149 | 0.0149 | 9,000 |
Jan 12, 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 68,100 |
Jan 11, 2024 | 0.0189 | 0.0194 | 0.0147 | 0.0147 | 0.0147 | 2,500 |
Jan 10, 2024 | 0.0144 | 0.0176 | 0.0144 | 0.0176 | 0.0176 | 76,200 |
Jan 09, 2024 | 0.0164 | 0.0164 | 0.0147 | 0.0147 | 0.0147 | 400 |
Jan 08, 2024 | 0.0144 | 0.0169 | 0.0144 | 0.0169 | 0.0169 | 4,300 |
Jan 05, 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
Jan 04, 2024 | 0.0151 | 0.0151 | 0.0144 | 0.0144 | 0.0144 | 133,700 |
Jan 03, 2024 | 0.0151 | 0.0176 | 0.0150 | 0.0176 | 0.0176 | 22,700 |
Jan 02, 2024 | 0.0173 | 0.0200 | 0.0173 | 0.0200 | 0.0200 | 55,200 |
Dec 29, 2023 | 0.0175 | 0.0181 | 0.0167 | 0.0174 | 0.0174 | 36,400 |
Dec 28, 2023 | 0.0192 | 0.0192 | 0.0149 | 0.0190 | 0.0190 | 404,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |