Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.0296 | 0.0298 | 0.0296 | 0.0298 | 0.0298 | 620,000 |
Jun 12, 2024 | 0.0294 | 0.0298 | 0.0280 | 0.0292 | 0.0292 | 2,025,927 |
Jun 11, 2024 | 0.0294 | 0.0300 | 0.0294 | 0.0300 | 0.0300 | 180,250 |
Jun 10, 2024 | 0.0294 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,166,401 |
Jun 07, 2024 | 0.0300 | 0.0302 | 0.0290 | 0.0302 | 0.0302 | 643,144 |
Jun 06, 2024 | 0.0300 | 0.0300 | 0.0294 | 0.0300 | 0.0300 | 62,109 |
Jun 05, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0294 | 0.0294 | 182,952 |
Jun 04, 2024 | 0.0302 | 0.0302 | 0.0292 | 0.0298 | 0.0298 | 253,550 |
Jun 03, 2024 | 0.0294 | 0.0304 | 0.0290 | 0.0302 | 0.0302 | 271,008 |
May 31, 2024 | 0.0306 | 0.0306 | 0.0292 | 0.0292 | 0.0292 | 1,100,226 |
May 30, 2024 | 0.0300 | 0.0306 | 0.0300 | 0.0306 | 0.0306 | 100,914 |
May 29, 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 45 |
May 28, 2024 | 0.0304 | 0.0306 | 0.0304 | 0.0306 | 0.0306 | 300,045 |
May 27, 2024 | 0.0300 | 0.0306 | 0.0300 | 0.0306 | 0.0306 | 154,000 |
May 24, 2024 | 0.0300 | 0.0306 | 0.0300 | 0.0306 | 0.0306 | 297,150 |
May 23, 2024 | 0.0302 | 0.0312 | 0.0300 | 0.0310 | 0.0310 | 729,701 |
May 22, 2024 | 0.0302 | 0.0310 | 0.0302 | 0.0304 | 0.0304 | 91,666 |
May 21, 2024 | 0.0314 | 0.0314 | 0.0310 | 0.0310 | 0.0310 | 9,000 |
May 20, 2024 | 0.0302 | 0.0318 | 0.0302 | 0.0310 | 0.0310 | 209,000 |
May 17, 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
May 16, 2024 | 0.0318 | 0.0318 | 0.0302 | 0.0302 | 0.0302 | 227,171 |
May 15, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 110,000 |
May 14, 2024 | 0.0302 | 0.0316 | 0.0302 | 0.0316 | 0.0316 | 112,502 |
May 13, 2024 | 0.0318 | 0.0318 | 0.0306 | 0.0306 | 0.0306 | 65,928 |
May 10, 2024 | 0.0312 | 0.0316 | 0.0300 | 0.0310 | 0.0310 | 1,367,579 |
May 09, 2024 | 0.0312 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,603,481 |
May 08, 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 50,000 |
May 07, 2024 | 0.0310 | 0.0318 | 0.0308 | 0.0310 | 0.0310 | 197,756 |
May 06, 2024 | 0.0306 | 0.0310 | 0.0306 | 0.0310 | 0.0310 | 105,355 |
May 03, 2024 | 0.0294 | 0.0310 | 0.0292 | 0.0304 | 0.0304 | 1,055,912 |
May 02, 2024 | 0.0320 | 0.0330 | 0.0282 | 0.0300 | 0.0300 | 6,811,330 |
Apr 30, 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
Apr 29, 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0332 | 0.0332 | 15,000 |
Apr 26, 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 16,000 |
Apr 25, 2024 | 0.0332 | 0.0332 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
Apr 24, 2024 | 0.0344 | 0.0344 | 0.0332 | 0.0340 | 0.0340 | 33,945 |
Apr 23, 2024 | 0.0328 | 0.0346 | 0.0328 | 0.0340 | 0.0340 | 73,368 |
Apr 22, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
Apr 19, 2024 | 0.0334 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 2,500 |
Apr 18, 2024 | 0.0336 | 0.0350 | 0.0322 | 0.0338 | 0.0338 | 1,352,906 |
Apr 17, 2024 | 0.0348 | 0.0348 | 0.0336 | 0.0342 | 0.0342 | 254,514 |
Apr 16, 2024 | 0.0338 | 0.0338 | 0.0334 | 0.0334 | 0.0334 | 100,000 |
Apr 15, 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
Apr 12, 2024 | 0.0356 | 0.0358 | 0.0356 | 0.0358 | 0.0358 | 2,500 |
Apr 11, 2024 | 0.0354 | 0.0356 | 0.0340 | 0.0356 | 0.0356 | 63,950 |
Apr 10, 2024 | 0.0350 | 0.0364 | 0.0336 | 0.0354 | 0.0354 | 1,491,866 |
Apr 09, 2024 | 0.0336 | 0.0348 | 0.0336 | 0.0348 | 0.0348 | 244,892 |
Apr 08, 2024 | 0.0346 | 0.0348 | 0.0346 | 0.0348 | 0.0348 | 512,823 |
Apr 05, 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 634 |
Apr 04, 2024 | 0.0336 | 0.0346 | 0.0336 | 0.0346 | 0.0346 | 62,600 |
Apr 03, 2024 | 0.0340 | 0.0344 | 0.0340 | 0.0344 | 0.0344 | 327,403 |
Apr 02, 2024 | 0.0344 | 0.0344 | 0.0334 | 0.0342 | 0.0342 | 25,000 |
Mar 28, 2024 | 0.0332 | 0.0344 | 0.0332 | 0.0344 | 0.0344 | 1,200 |
Mar 27, 2024 | 0.0326 | 0.0340 | 0.0324 | 0.0340 | 0.0340 | 601,176 |
Mar 26, 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 108,942 |
Mar 25, 2024 | 0.0330 | 0.0332 | 0.0320 | 0.0332 | 0.0332 | 281,832 |
Mar 22, 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 102,710 |
Mar 21, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 66,376 |
Mar 20, 2024 | 0.0328 | 0.0330 | 0.0322 | 0.0330 | 0.0330 | 113,400 |
Mar 19, 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 5,700 |
Mar 18, 2024 | 0.0326 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 220,841 |
Mar 15, 2024 | 0.0328 | 0.0328 | 0.0320 | 0.0326 | 0.0326 | 37,500 |
Mar 14, 2024 | 0.0324 | 0.0328 | 0.0322 | 0.0328 | 0.0328 | 74,760 |
Mar 13, 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 122,200 |
Mar 12, 2024 | 0.0318 | 0.0330 | 0.0318 | 0.0330 | 0.0330 | 63,800 |
Mar 11, 2024 | 0.0320 | 0.0330 | 0.0318 | 0.0326 | 0.0326 | 411,500 |
Mar 08, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 61,015 |
Mar 07, 2024 | 0.0338 | 0.0338 | 0.0320 | 0.0338 | 0.0338 | 132,600 |
Mar 06, 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
Mar 05, 2024 | 0.0328 | 0.0340 | 0.0326 | 0.0338 | 0.0338 | 910,241 |
Mar 04, 2024 | 0.0340 | 0.0340 | 0.0322 | 0.0324 | 0.0324 | 624,684 |
Mar 01, 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 82,700 |
Feb 29, 2024 | 0.0330 | 0.0344 | 0.0330 | 0.0340 | 0.0340 | 1,024,071 |
Feb 28, 2024 | 0.0332 | 0.0346 | 0.0330 | 0.0344 | 0.0344 | 461,500 |
Feb 27, 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 1,812 |
Feb 26, 2024 | 0.0348 | 0.0348 | 0.0330 | 0.0330 | 0.0330 | 51,512 |
Feb 23, 2024 | 0.0338 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 999,451 |
Feb 22, 2024 | 0.0342 | 0.0350 | 0.0334 | 0.0340 | 0.0340 | 428,874 |
Feb 21, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 8,300 |
Feb 20, 2024 | 0.0344 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 382,380 |
Feb 19, 2024 | 0.0344 | 0.0356 | 0.0344 | 0.0354 | 0.0354 | 114,837 |
Feb 16, 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0352 | 0.0352 | 105,000 |
Feb 15, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 4,662 |
Feb 14, 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 165,430 |
Feb 13, 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 80,000 |
Feb 12, 2024 | 0.0346 | 0.0356 | 0.0346 | 0.0356 | 0.0356 | 161,499 |
Feb 09, 2024 | 0.0356 | 0.0358 | 0.0346 | 0.0352 | 0.0352 | 810,000 |
Feb 08, 2024 | 0.0350 | 0.0358 | 0.0346 | 0.0356 | 0.0356 | 420,071 |
Feb 07, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Feb 06, 2024 | 0.0362 | 0.0362 | 0.0348 | 0.0360 | 0.0360 | 66,540 |
Feb 05, 2024 | 0.0362 | 0.0362 | 0.0352 | 0.0362 | 0.0362 | 265,000 |
Feb 02, 2024 | 0.0350 | 0.0362 | 0.0350 | 0.0352 | 0.0352 | 246,485 |
Feb 01, 2024 | 0.0352 | 0.0358 | 0.0348 | 0.0358 | 0.0358 | 541,550 |
Jan 31, 2024 | 0.0366 | 0.0366 | 0.0344 | 0.0360 | 0.0360 | 3,144,134 |
Jan 30, 2024 | 0.0360 | 0.0368 | 0.0360 | 0.0364 | 0.0364 | 176,657 |
Jan 29, 2024 | 0.0354 | 0.0372 | 0.0350 | 0.0370 | 0.0370 | 296,320 |
Jan 26, 2024 | 0.0364 | 0.0378 | 0.0354 | 0.0354 | 0.0354 | 786,500 |
Jan 25, 2024 | 0.0374 | 0.0376 | 0.0374 | 0.0376 | 0.0376 | 252,200 |
Jan 24, 2024 | 0.0364 | 0.0378 | 0.0360 | 0.0376 | 0.0376 | 430,251 |
Jan 23, 2024 | 0.0364 | 0.0364 | 0.0350 | 0.0364 | 0.0364 | 1,827,311 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |