Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0345 | 0.0490 | 0.0345 | 0.0490 | 0.0490 | 200,376 |
May 01, 2024 | 0.0370 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 231,200 |
Apr 30, 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 26,100 |
Apr 29, 2024 | 0.0440 | 0.0500 | 0.0350 | 0.0380 | 0.0380 | 239,000 |
Apr 26, 2024 | 0.0650 | 0.0650 | 0.0410 | 0.0500 | 0.0500 | 65,100 |
Apr 25, 2024 | 0.0550 | 0.0650 | 0.0400 | 0.0600 | 0.0600 | 46,200 |
Apr 24, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 600 |
Apr 23, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 400 |
Apr 22, 2024 | 0.0430 | 0.0600 | 0.0350 | 0.0600 | 0.0600 | 21,700 |
Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,800 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0340 | 0.0450 | 0.0450 | 30,800 |
Apr 16, 2024 | 0.0500 | 0.0650 | 0.0340 | 0.0500 | 0.0500 | 111,800 |
Apr 15, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 12, 2024 | 0.0420 | 0.0650 | 0.0310 | 0.0540 | 0.0540 | 262,700 |
Apr 11, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 10, 2024 | 0.0370 | 0.0420 | 0.0310 | 0.0420 | 0.0420 | 70,500 |
Apr 09, 2024 | 0.0410 | 0.0520 | 0.0350 | 0.0520 | 0.0520 | 33,300 |
Apr 08, 2024 | 0.0450 | 0.0550 | 0.0310 | 0.0490 | 0.0490 | 81,400 |
Apr 05, 2024 | 0.0430 | 0.0590 | 0.0420 | 0.0550 | 0.0550 | 74,300 |
Apr 04, 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0490 | 0.0490 | 60,300 |
Apr 03, 2024 | 0.0500 | 0.0570 | 0.0300 | 0.0570 | 0.0570 | 94,300 |
Apr 02, 2024 | 0.0310 | 0.0570 | 0.0250 | 0.0530 | 0.0530 | 356,600 |
Apr 01, 2024 | 0.0290 | 0.0410 | 0.0230 | 0.0250 | 0.0250 | 706,400 |
Mar 28, 2024 | 0.0330 | 0.0420 | 0.0270 | 0.0420 | 0.0420 | 314,200 |
Mar 27, 2024 | 0.0350 | 0.0420 | 0.0300 | 0.0400 | 0.0400 | 361,100 |
Mar 26, 2024 | 0.0350 | 0.0460 | 0.0350 | 0.0400 | 0.0400 | 422,000 |
Mar 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 290,500 |
Mar 22, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 43,100 |
Mar 21, 2024 | 0.0400 | 0.0480 | 0.0330 | 0.0400 | 0.0400 | 395,000 |
Mar 20, 2024 | 0.0350 | 0.0400 | 0.0320 | 0.0330 | 0.0330 | 86,500 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0310 | 0.0380 | 0.0380 | 1,788,000 |
Mar 18, 2024 | 0.0470 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 11,000 |
Mar 15, 2024 | 0.0510 | 0.0550 | 0.0410 | 0.0440 | 0.0440 | 340,300 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 13, 2024 | 0.0570 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 100,200 |
Mar 12, 2024 | 0.0630 | 0.0630 | 0.0520 | 0.0600 | 0.0600 | 22,500 |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0530 | 0.0530 | 0.0530 | 93,500 |
Mar 08, 2024 | 0.0740 | 0.0800 | 0.0600 | 0.0690 | 0.0690 | 263,100 |
Mar 07, 2024 | 0.0700 | 0.0860 | 0.0600 | 0.0800 | 0.0800 | 206,900 |
Mar 06, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 356,500 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Mar 04, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 28,600 |
Mar 01, 2024 | 0.0570 | 0.0570 | 0.0450 | 0.0460 | 0.0460 | 88,400 |
Feb 29, 2024 | 0.0590 | 0.0650 | 0.0470 | 0.0470 | 0.0470 | 300,800 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 7,400 |
Feb 27, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 21,800 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0510 | 0.0650 | 0.0650 | 8,300 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0440 | 0.0600 | 0.0600 | 24,500 |
Feb 22, 2024 | 0.0640 | 0.0640 | 0.0430 | 0.0550 | 0.0550 | 52,200 |
Feb 21, 2024 | 0.0520 | 0.0600 | 0.0430 | 0.0600 | 0.0600 | 175,600 |
Feb 20, 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 87,900 |
Feb 16, 2024 | 0.0630 | 0.0630 | 0.0510 | 0.0510 | 0.0510 | 324,100 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 14, 2024 | 0.0610 | 0.0670 | 0.0600 | 0.0650 | 0.0650 | 53,300 |
Feb 13, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 800 |
Feb 12, 2024 | 0.0650 | 0.0680 | 0.0560 | 0.0610 | 0.0610 | 106,900 |
Feb 09, 2024 | 0.0780 | 0.0900 | 0.0600 | 0.0690 | 0.0690 | 623,800 |
Feb 08, 2024 | 0.0850 | 0.0850 | 0.0660 | 0.0800 | 0.0800 | 107,500 |
Feb 07, 2024 | 0.0800 | 0.0940 | 0.0750 | 0.0920 | 0.0920 | 18,400 |
Feb 06, 2024 | 0.0800 | 0.0930 | 0.0750 | 0.0840 | 0.0840 | 209,500 |
Feb 05, 2024 | 0.0750 | 0.0950 | 0.0700 | 0.0940 | 0.0940 | 295,700 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0570 | 0.0750 | 0.0750 | 93,700 |
Feb 01, 2024 | 0.0650 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 301,200 |
Jan 31, 2024 | 0.0680 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 97,700 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 29, 2024 | 0.0980 | 0.0980 | 0.0660 | 0.0700 | 0.0700 | 109,300 |
Jan 26, 2024 | 0.0780 | 0.0980 | 0.0660 | 0.0740 | 0.0740 | 548,500 |
Jan 25, 2024 | 0.0870 | 0.0870 | 0.0720 | 0.0800 | 0.0800 | 45,600 |
Jan 24, 2024 | 0.0740 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 3,900 |
Jan 23, 2024 | 0.0870 | 0.0870 | 0.0760 | 0.0800 | 0.0800 | 14,800 |
Jan 22, 2024 | 0.0770 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 47,300 |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0850 | 0.0850 | 27,300 |
Jan 18, 2024 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 2,700 |
Jan 17, 2024 | 0.0810 | 0.0850 | 0.0770 | 0.0850 | 0.0850 | 6,300 |
Jan 16, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,200 |
Jan 12, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0890 | 0.0890 | 70,400 |
Jan 11, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 87,400 |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0720 | 0.0750 | 0.0750 | 137,000 |
Jan 09, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 800 |
Jan 08, 2024 | 0.0990 | 0.0990 | 0.0720 | 0.0900 | 0.0900 | 19,100 |
Jan 05, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 7,400 |
Jan 04, 2024 | 0.0730 | 0.0900 | 0.0730 | 0.0890 | 0.0890 | 4,400 |
Jan 03, 2024 | 0.0840 | 0.1000 | 0.0730 | 0.1000 | 0.1000 | 6,100 |
Jan 02, 2024 | 0.0750 | 0.0890 | 0.0730 | 0.0890 | 0.0890 | 7,600 |
Dec 29, 2023 | 0.1000 | 0.1000 | 0.0730 | 0.0730 | 0.0730 | 27,100 |
Dec 28, 2023 | 0.1000 | 0.1000 | 0.0710 | 0.0730 | 0.0730 | 62,800 |
Dec 27, 2023 | 0.1300 | 0.1300 | 0.0720 | 0.0900 | 0.0900 | 5,700 |
Dec 26, 2023 | 0.0710 | 0.1000 | 0.0710 | 0.1000 | 0.1000 | 4,600 |
Dec 22, 2023 | 0.0640 | 0.1350 | 0.0640 | 0.1350 | 0.1350 | 51,200 |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0640 | 0.0800 | 0.0800 | 6,000 |
Dec 20, 2023 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 700 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0630 | 0.0800 | 0.0800 | 11,400 |
Dec 18, 2023 | 0.0800 | 0.0850 | 0.0560 | 0.0800 | 0.0800 | 80,200 |
Dec 15, 2023 | 0.0760 | 0.0880 | 0.0720 | 0.0800 | 0.0800 | 16,400 |
Dec 14, 2023 | 0.0770 | 0.0900 | 0.0720 | 0.0890 | 0.0890 | 49,300 |
Dec 13, 2023 | 0.0800 | 0.0900 | 0.0770 | 0.0900 | 0.0900 | 14,000 |
Dec 12, 2023 | 0.0990 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 30,100 |
Dec 11, 2023 | 0.1500 | 0.1500 | 0.0800 | 0.0990 | 0.0990 | 49,300 |
Dec 08, 2023 | 0.0980 | 0.1050 | 0.0770 | 0.0980 | 0.0980 | 17,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |