Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.008293 | 0.008295 | 0.008275 | 0.008286 | 0.008286 | 27,128 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.008535 | 0.008594 | 0.008413 | 0.008425 | 0.008425 | 64,046 |
Apr 29, 2024 | 0.008473 | 0.008615 | 0.008472 | 0.008535 | 0.008535 | 24,557 |
Apr 28, 2024 | 0.008223 | 0.008488 | 0.008217 | 0.008473 | 0.008473 | 46,693 |
Apr 27, 2024 | 0.008609 | 0.008672 | 0.008009 | 0.008223 | 0.008223 | 14,114 |
Apr 26, 2024 | 0.009945 | 0.009949 | 0.008606 | 0.008609 | 0.008609 | 90,420 |
Apr 25, 2024 | 0.010292 | 0.010292 | 0.009609 | 0.009945 | 0.009945 | 191,251 |
Apr 24, 2024 | 0.009945 | 0.011203 | 0.009832 | 0.010292 | 0.010292 | 69,998 |
Apr 23, 2024 | 0.010081 | 0.010996 | 0.009761 | 0.009945 | 0.009945 | 232,323 |
Apr 22, 2024 | 0.011374 | 0.011418 | 0.010077 | 0.010081 | 0.010081 | 20,504 |
Apr 21, 2024 | 0.011611 | 0.011637 | 0.010647 | 0.011374 | 0.011374 | 124,612 |
Apr 20, 2024 | 0.007974 | 0.012519 | 0.007647 | 0.011611 | 0.011611 | 177,611 |
Apr 19, 2024 | 0.007725 | 0.008208 | 0.007712 | 0.007974 | 0.007974 | 51,679 |
Apr 18, 2024 | 0.007683 | 0.007737 | 0.007627 | 0.007725 | 0.007725 | 3,448 |
Apr 17, 2024 | 0.007740 | 0.007859 | 0.006671 | 0.007683 | 0.007683 | 6,481 |
Apr 16, 2024 | 0.007763 | 0.009039 | 0.007571 | 0.007740 | 0.007740 | 28,171 |
Apr 15, 2024 | 0.007027 | 0.009375 | 0.006680 | 0.007763 | 0.007763 | 17,613 |
Apr 14, 2024 | 0.007680 | 0.008297 | 0.006354 | 0.007027 | 0.007027 | 27,870 |
Apr 13, 2024 | 0.008557 | 0.008574 | 0.007646 | 0.007680 | 0.007680 | 37,560 |
Apr 12, 2024 | 0.009479 | 0.009613 | 0.008222 | 0.008557 | 0.008557 | 93,156 |
Apr 11, 2024 | 0.010823 | 0.010982 | 0.008197 | 0.009479 | 0.009479 | 194,209 |
Apr 10, 2024 | 0.010151 | 0.011307 | 0.009595 | 0.010823 | 0.010823 | 232,544 |
Apr 09, 2024 | 0.010677 | 0.012265 | 0.009880 | 0.010151 | 0.010151 | 158,181 |
Apr 08, 2024 | 0.009944 | 0.012348 | 0.009937 | 0.010677 | 0.010677 | 363,163 |
Apr 07, 2024 | 0.010486 | 0.010526 | 0.009837 | 0.009944 | 0.009944 | 1,848 |
Apr 06, 2024 | 0.009504 | 0.011148 | 0.009397 | 0.010486 | 0.010486 | 3,319 |
Apr 05, 2024 | 0.011476 | 0.013015 | 0.009332 | 0.009504 | 0.009504 | 75,583 |
Apr 04, 2024 | 0.010041 | 0.011486 | 0.009392 | 0.011476 | 0.011476 | 97,194 |
Apr 03, 2024 | 0.010945 | 0.011656 | 0.008989 | 0.010041 | 0.010041 | 148,930 |
Apr 02, 2024 | 0.012197 | 0.012573 | 0.010740 | 0.010945 | 0.010945 | 222,721 |
Apr 01, 2024 | 0.011653 | 0.012881 | 0.011461 | 0.012197 | 0.012197 | 245,530 |
Mar 31, 2024 | 0.012961 | 0.013141 | 0.011648 | 0.011653 | 0.011653 | 114,542 |
Mar 30, 2024 | 0.012805 | 0.013189 | 0.012175 | 0.012961 | 0.012961 | 66,795 |
Mar 29, 2024 | 0.012623 | 0.013749 | 0.012347 | 0.012805 | 0.012805 | 90,807 |
Mar 28, 2024 | 0.012457 | 0.013209 | 0.011782 | 0.012623 | 0.012623 | 276,811 |
Mar 27, 2024 | 0.013911 | 0.014102 | 0.011489 | 0.012457 | 0.012457 | 182,020 |
Mar 26, 2024 | 0.014035 | 0.014823 | 0.013238 | 0.013911 | 0.013911 | 39,610 |
Mar 25, 2024 | 0.018357 | 0.018628 | 0.013346 | 0.014035 | 0.014035 | 144,311 |
Mar 24, 2024 | 0.017683 | 0.018418 | 0.016921 | 0.018357 | 0.018357 | 408,055 |
Mar 23, 2024 | 0.018053 | 0.018596 | 0.016338 | 0.017683 | 0.017683 | 453,321 |
Mar 22, 2024 | 0.022663 | 0.022811 | 0.017663 | 0.018053 | 0.018053 | 693,881 |
Mar 21, 2024 | 0.024045 | 0.024205 | 0.022426 | 0.022663 | 0.022663 | 482,637 |
Mar 20, 2024 | 0.024045 | 0.024405 | 0.023506 | 0.024045 | 0.024045 | 611,344 |
Mar 19, 2024 | 0.024482 | 0.024771 | 0.023877 | 0.024045 | 0.024045 | 522,426 |
Mar 18, 2024 | 0.018941 | 0.025163 | 0.018511 | 0.024482 | 0.024482 | 473,420 |
Mar 17, 2024 | 0.019014 | 0.019332 | 0.018482 | 0.018941 | 0.018941 | 559,121 |
Mar 16, 2024 | 0.019038 | 0.019450 | 0.018483 | 0.019014 | 0.019014 | 312,146 |
Mar 15, 2024 | 0.019930 | 0.019987 | 0.018768 | 0.019038 | 0.019038 | 420,856 |
Mar 14, 2024 | 0.019149 | 0.020041 | 0.017982 | 0.019930 | 0.019930 | 313,826 |
Mar 13, 2024 | 0.019791 | 0.019847 | 0.019127 | 0.019149 | 0.019149 | 369,106 |
Mar 12, 2024 | 0.018801 | 0.020191 | 0.018650 | 0.019791 | 0.019791 | 395,415 |
Mar 11, 2024 | 0.019547 | 0.019863 | 0.018269 | 0.018801 | 0.018801 | 508,817 |
Mar 10, 2024 | 0.019519 | 0.020022 | 0.019214 | 0.019547 | 0.019547 | 511,907 |
Mar 09, 2024 | 0.019149 | 0.020105 | 0.018772 | 0.019519 | 0.019519 | 617,705 |
Mar 08, 2024 | 0.019642 | 0.019687 | 0.018445 | 0.019149 | 0.019149 | 419,293 |
Mar 07, 2024 | 0.019412 | 0.020321 | 0.018810 | 0.019642 | 0.019642 | 119,605 |
Mar 06, 2024 | 0.021420 | 0.021485 | 0.019216 | 0.019412 | 0.019412 | 58,634 |
Mar 05, 2024 | 0.024272 | 0.024295 | 0.020725 | 0.021420 | 0.021420 | 299,646 |
Mar 04, 2024 | 0.023412 | 0.024758 | 0.022358 | 0.024272 | 0.024272 | 480,076 |
Mar 03, 2024 | 0.022808 | 0.024668 | 0.022256 | 0.023412 | 0.023412 | 941,687 |
Mar 02, 2024 | 0.025443 | 0.025568 | 0.022440 | 0.022808 | 0.022808 | 1,030,349 |
Mar 01, 2024 | 0.025381 | 0.025584 | 0.025076 | 0.025443 | 0.025443 | 789,057 |
Feb 29, 2024 | 0.024947 | 0.025486 | 0.024402 | 0.025381 | 0.025381 | 1,097,533 |
Feb 28, 2024 | 0.024683 | 0.025357 | 0.024455 | 0.024947 | 0.024947 | 788,960 |
Feb 27, 2024 | 0.024359 | 0.024812 | 0.024215 | 0.024683 | 0.024683 | 524,597 |
Feb 26, 2024 | 0.024727 | 0.024733 | 0.024337 | 0.024359 | 0.024359 | 561,636 |
Feb 25, 2024 | 0.025070 | 0.025236 | 0.024595 | 0.024727 | 0.024727 | 984,809 |
Feb 24, 2024 | 0.024817 | 0.025199 | 0.024803 | 0.025070 | 0.025070 | 691,112 |
Feb 23, 2024 | 0.025413 | 0.025485 | 0.024736 | 0.024817 | 0.024817 | 779,056 |
Feb 22, 2024 | 0.018429 | 0.027032 | 0.017153 | 0.025413 | 0.025413 | 973,887 |
Feb 21, 2024 | 0.017167 | 0.022189 | 0.016935 | 0.018429 | 0.018429 | 226,902 |
Feb 20, 2024 | 0.018993 | 0.019197 | 0.016362 | 0.017167 | 0.017167 | 373,168 |
Feb 19, 2024 | 0.022985 | 0.023017 | 0.017160 | 0.018993 | 0.018993 | 488,194 |
Feb 18, 2024 | 0.024007 | 0.026145 | 0.022660 | 0.022985 | 0.022985 | 750,412 |
Feb 17, 2024 | 0.023476 | 0.026812 | 0.023115 | 0.024007 | 0.024007 | 736,986 |
Feb 16, 2024 | 0.023458 | 0.023500 | 0.022444 | 0.023476 | 0.023476 | 960,738 |
Feb 15, 2024 | 0.023604 | 0.023717 | 0.022908 | 0.023458 | 0.023458 | 918,117 |
Feb 14, 2024 | 0.023038 | 0.024100 | 0.022715 | 0.023604 | 0.023604 | 909,372 |
Feb 13, 2024 | 0.022655 | 0.023960 | 0.021461 | 0.023038 | 0.023038 | 456,224 |
Feb 12, 2024 | 0.020581 | 0.025340 | 0.020334 | 0.022655 | 0.022655 | 400,007 |
Feb 11, 2024 | 0.021630 | 0.023871 | 0.017606 | 0.020581 | 0.020581 | 469,816 |
Feb 10, 2024 | 0.014498 | 0.025215 | 0.014498 | 0.021630 | 0.021630 | 581,908 |
Feb 09, 2024 | 0.013245 | 0.016740 | 0.012153 | 0.014498 | 0.014498 | 176,580 |
Feb 08, 2024 | 0.011561 | 0.030632 | 0.011518 | 0.013245 | 0.013245 | 118,521 |
Feb 07, 2024 | 0.011612 | 0.011614 | 0.011534 | 0.011561 | 0.011561 | 93,395 |
Feb 06, 2024 | 0.011818 | 0.011966 | 0.011609 | 0.011612 | 0.011612 | 78,108 |
Feb 05, 2024 | 0.011847 | 0.011913 | 0.011763 | 0.011818 | 0.011818 | 94,179 |
Feb 04, 2024 | 0.012442 | 0.012722 | 0.011722 | 0.011847 | 0.011847 | 93,440 |
Feb 03, 2024 | 0.011714 | 0.013704 | 0.011639 | 0.012442 | 0.012442 | 102,335 |
Feb 02, 2024 | 0.012790 | 0.012798 | 0.011664 | 0.011714 | 0.011714 | 98,909 |
Feb 01, 2024 | 0.011717 | 0.013102 | 0.011478 | 0.012790 | 0.012790 | 102,011 |
Jan 31, 2024 | 0.011392 | 0.012175 | 0.011292 | 0.011717 | 0.011717 | 104,295 |
Jan 30, 2024 | 0.012123 | 0.013289 | 0.011015 | 0.011392 | 0.011392 | 90,526 |
Jan 29, 2024 | 0.013235 | 0.013539 | 0.010930 | 0.012123 | 0.012123 | 103,919 |
Jan 28, 2024 | 0.014830 | 0.015411 | 0.012334 | 0.013235 | 0.013235 | 169,394 |
Jan 27, 2024 | 0.015750 | 0.015764 | 0.014036 | 0.014830 | 0.014830 | 304,282 |
Jan 26, 2024 | 0.015129 | 0.015871 | 0.014438 | 0.015750 | 0.015750 | 383,222 |
Jan 25, 2024 | 0.015267 | 0.016005 | 0.014080 | 0.015129 | 0.015129 | 355,412 |
Jan 24, 2024 | 0.014246 | 0.015271 | 0.014156 | 0.015267 | 0.015267 | 260,040 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |