Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0101 | 0.0120 | 0.0091 | 0.0109 | 0.0109 | 981,727 |
May 08, 2024 | 0.0111 | 0.0115 | 0.0089 | 0.0105 | 0.0105 | 3,631,764 |
May 07, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0112 | 0.0112 | 923,142 |
May 06, 2024 | 0.0110 | 0.0134 | 0.0104 | 0.0114 | 0.0114 | 893,451 |
May 03, 2024 | 0.0133 | 0.0140 | 0.0109 | 0.0114 | 0.0114 | 2,906,035 |
May 02, 2024 | 0.0147 | 0.0175 | 0.0120 | 0.0150 | 0.0150 | 5,244,538 |
May 01, 2024 | 0.0133 | 0.0180 | 0.0133 | 0.0169 | 0.0169 | 1,964,652 |
Apr 30, 2024 | 0.0100 | 0.0197 | 0.0078 | 0.0165 | 0.0165 | 5,512,676 |
Apr 29, 2024 | 0.0132 | 0.0155 | 0.0100 | 0.0124 | 0.0124 | 958,256 |
Apr 26, 2024 | 0.0143 | 0.0155 | 0.0131 | 0.0132 | 0.0132 | 75,257 |
Apr 25, 2024 | 0.0102 | 0.0155 | 0.0102 | 0.0155 | 0.0155 | 793,256 |
Apr 24, 2024 | 0.0113 | 0.0142 | 0.0095 | 0.0108 | 0.0108 | 105,952 |
Apr 23, 2024 | 0.0131 | 0.0147 | 0.0113 | 0.0142 | 0.0142 | 237,829 |
Apr 22, 2024 | 0.0150 | 0.0155 | 0.0131 | 0.0143 | 0.0143 | 120,591 |
Apr 19, 2024 | 0.0159 | 0.0170 | 0.0131 | 0.0142 | 0.0142 | 115,706 |
Apr 18, 2024 | 0.0131 | 0.0197 | 0.0128 | 0.0160 | 0.0160 | 146,224 |
Apr 17, 2024 | 0.0142 | 0.0160 | 0.0130 | 0.0143 | 0.0143 | 90,203 |
Apr 16, 2024 | 0.0148 | 0.0170 | 0.0130 | 0.0142 | 0.0142 | 510,017 |
Apr 15, 2024 | 0.0145 | 0.0200 | 0.0145 | 0.0155 | 0.0155 | 551,833 |
Apr 12, 2024 | 0.0110 | 0.0158 | 0.0095 | 0.0155 | 0.0155 | 470,194 |
Apr 11, 2024 | 0.0125 | 0.0130 | 0.0110 | 0.0118 | 0.0118 | 244,263 |
Apr 10, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 188,582 |
Apr 09, 2024 | 0.0120 | 0.0130 | 0.0113 | 0.0128 | 0.0128 | 207,960 |
Apr 08, 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 271,858 |
Apr 05, 2024 | 0.0137 | 0.0140 | 0.0110 | 0.0125 | 0.0125 | 278,025 |
Apr 04, 2024 | 0.0120 | 0.0140 | 0.0111 | 0.0138 | 0.0138 | 171,150 |
Apr 03, 2024 | 0.0100 | 0.0140 | 0.0084 | 0.0121 | 0.0121 | 886,021 |
Apr 02, 2024 | 0.0084 | 0.0130 | 0.0084 | 0.0113 | 0.0113 | 172,764 |
Apr 01, 2024 | 0.0090 | 0.0100 | 0.0077 | 0.0091 | 0.0091 | 75,870 |
Mar 28, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0096 | 0.0096 | 224,341 |
Mar 27, 2024 | 0.0095 | 0.0100 | 0.0084 | 0.0095 | 0.0095 | 68,449 |
Mar 26, 2024 | 0.0074 | 0.0098 | 0.0074 | 0.0095 | 0.0095 | 701,060 |
Mar 25, 2024 | 0.0064 | 0.0076 | 0.0062 | 0.0076 | 0.0076 | 115,495 |
Mar 22, 2024 | 0.0065 | 0.0075 | 0.0061 | 0.0075 | 0.0075 | 683,629 |
Mar 21, 2024 | 0.0084 | 0.0087 | 0.0080 | 0.0080 | 0.0080 | 188,956 |
Mar 20, 2024 | 0.0077 | 0.0084 | 0.0077 | 0.0078 | 0.0078 | 206,752 |
Mar 19, 2024 | 0.0061 | 0.0081 | 0.0060 | 0.0070 | 0.0070 | 185,213 |
Mar 18, 2024 | 0.0061 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,079,033 |
Mar 15, 2024 | 0.0069 | 0.0092 | 0.0064 | 0.0064 | 0.0064 | 1,986,136 |
Mar 14, 2024 | 0.0074 | 0.0094 | 0.0069 | 0.0069 | 0.0069 | 811,860 |
Mar 13, 2024 | 0.0072 | 0.0095 | 0.0072 | 0.0074 | 0.0074 | 333,005 |
Mar 12, 2024 | 0.0072 | 0.0090 | 0.0072 | 0.0075 | 0.0075 | 383,293 |
Mar 11, 2024 | 0.0095 | 0.0096 | 0.0070 | 0.0072 | 0.0072 | 1,766,532 |
Mar 08, 2024 | 0.0075 | 0.0095 | 0.0070 | 0.0095 | 0.0095 | 378,566 |
Mar 07, 2024 | 0.0068 | 0.0085 | 0.0068 | 0.0075 | 0.0075 | 168,315 |
Mar 06, 2024 | 0.0062 | 0.0084 | 0.0060 | 0.0070 | 0.0070 | 166,417 |
Mar 05, 2024 | 0.0060 | 0.0079 | 0.0060 | 0.0062 | 0.0062 | 228,427 |
Mar 04, 2024 | 0.0081 | 0.0100 | 0.0042 | 0.0065 | 0.0065 | 1,907,688 |
Mar 01, 2024 | 0.0099 | 0.0100 | 0.0072 | 0.0082 | 0.0082 | 137,284 |
Feb 29, 2024 | 0.0080 | 0.0100 | 0.0068 | 0.0094 | 0.0094 | 59,759 |
Feb 28, 2024 | 0.0095 | 0.0125 | 0.0079 | 0.0088 | 0.0088 | 109,692 |
Feb 27, 2024 | 0.0098 | 0.0125 | 0.0097 | 0.0108 | 0.0108 | 85,848 |
Feb 26, 2024 | 0.0099 | 0.0105 | 0.0095 | 0.0098 | 0.0098 | 130,048 |
Feb 23, 2024 | 0.0098 | 0.0102 | 0.0098 | 0.0099 | 0.0099 | 47,566 |
Feb 22, 2024 | 0.0098 | 0.0107 | 0.0068 | 0.0099 | 0.0099 | 87,833 |
Feb 21, 2024 | 0.0098 | 0.0118 | 0.0098 | 0.0111 | 0.0111 | 146,078 |
Feb 20, 2024 | 0.0099 | 0.0119 | 0.0086 | 0.0106 | 0.0106 | 87,696 |
Feb 16, 2024 | 0.0098 | 0.0125 | 0.0098 | 0.0100 | 0.0100 | 478,764 |
Feb 15, 2024 | 0.0095 | 0.0118 | 0.0095 | 0.0111 | 0.0111 | 151,329 |
Feb 14, 2024 | 0.0096 | 0.0111 | 0.0096 | 0.0110 | 0.0110 | 178,412 |
Feb 13, 2024 | 0.0096 | 0.0109 | 0.0096 | 0.0096 | 0.0096 | 134,540 |
Feb 12, 2024 | 0.0100 | 0.0109 | 0.0096 | 0.0098 | 0.0098 | 210,185 |
Feb 09, 2024 | 0.0102 | 0.0109 | 0.0100 | 0.0100 | 0.0100 | 132,694 |
Feb 08, 2024 | 0.0102 | 0.0113 | 0.0102 | 0.0105 | 0.0105 | 41,875 |
Feb 07, 2024 | 0.0119 | 0.0119 | 0.0101 | 0.0102 | 0.0102 | 61,015 |
Feb 06, 2024 | 0.0125 | 0.0140 | 0.0101 | 0.0102 | 0.0102 | 973,209 |
Feb 05, 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0125 | 0.0125 | 229,445 |
Feb 02, 2024 | 0.0160 | 0.0178 | 0.0159 | 0.0167 | 0.0167 | 123,584 |
Feb 01, 2024 | 0.0161 | 0.0170 | 0.0160 | 0.0168 | 0.0168 | 472,421 |
Jan 31, 2024 | 0.0173 | 0.0180 | 0.0160 | 0.0168 | 0.0168 | 98,549 |
Jan 30, 2024 | 0.0165 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 89,935 |
Jan 29, 2024 | 0.0170 | 0.0182 | 0.0165 | 0.0169 | 0.0169 | 312,423 |
Jan 26, 2024 | 0.0192 | 0.0192 | 0.0165 | 0.0185 | 0.0185 | 420,472 |
Jan 25, 2024 | 0.0172 | 0.0197 | 0.0172 | 0.0185 | 0.0185 | 211,768 |
Jan 24, 2024 | 0.0175 | 0.0198 | 0.0170 | 0.0192 | 0.0192 | 438,650 |
Jan 23, 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0185 | 0.0185 | 128,748 |
Jan 22, 2024 | 0.0178 | 0.0195 | 0.0160 | 0.0195 | 0.0195 | 88,373 |
Jan 19, 2024 | 0.0175 | 0.0200 | 0.0175 | 0.0176 | 0.0176 | 185,070 |
Jan 18, 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0186 | 0.0186 | 127,041 |
Jan 17, 2024 | 0.0176 | 0.0210 | 0.0169 | 0.0200 | 0.0200 | 169,547 |
Jan 16, 2024 | 0.0191 | 0.0210 | 0.0150 | 0.0200 | 0.0200 | 173,035 |
Jan 12, 2024 | 0.0180 | 0.0210 | 0.0150 | 0.0201 | 0.0201 | 97,611 |
Jan 11, 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 78,135 |
Jan 10, 2024 | 0.0190 | 0.0250 | 0.0168 | 0.0202 | 0.0202 | 83,885 |
Jan 09, 2024 | 0.0195 | 0.0206 | 0.0190 | 0.0190 | 0.0190 | 328,973 |
Jan 08, 2024 | 0.0210 | 0.0216 | 0.0192 | 0.0203 | 0.0203 | 722,523 |
Jan 05, 2024 | 0.0200 | 0.0236 | 0.0192 | 0.0217 | 0.0217 | 245,725 |
Jan 04, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0203 | 0.0203 | 106,557 |
Jan 03, 2024 | 0.0228 | 0.0228 | 0.0193 | 0.0208 | 0.0208 | 332,810 |
Jan 02, 2024 | 0.0238 | 0.0239 | 0.0192 | 0.0218 | 0.0218 | 220,716 |
Dec 29, 2023 | 0.0210 | 0.0240 | 0.0205 | 0.0238 | 0.0238 | 783,786 |
Dec 28, 2023 | 0.0220 | 0.0249 | 0.0205 | 0.0231 | 0.0231 | 394,971 |
Dec 27, 2023 | 0.0258 | 0.0265 | 0.0215 | 0.0240 | 0.0240 | 1,569,647 |
Dec 26, 2023 | 0.0230 | 0.0298 | 0.0202 | 0.0265 | 0.0265 | 698,065 |
Dec 22, 2023 | 0.0193 | 0.0270 | 0.0193 | 0.0241 | 0.0241 | 399,723 |
Dec 21, 2023 | 0.0212 | 0.0242 | 0.0105 | 0.0235 | 0.0235 | 243,199 |
Dec 20, 2023 | 0.0250 | 0.0250 | 0.0110 | 0.0226 | 0.0226 | 391,883 |
Dec 19, 2023 | 0.0251 | 0.0287 | 0.0245 | 0.0245 | 0.0245 | 299,767 |
Dec 18, 2023 | 0.0270 | 0.0292 | 0.0232 | 0.0251 | 0.0251 | 370,708 |
Dec 15, 2023 | 0.0236 | 0.0269 | 0.0231 | 0.0268 | 0.0268 | 410,025 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |