Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.0150 | 0.0150 | 0.0138 | 0.0148 | 0.0148 | 63,053 |
May 17, 2024 | 0.0150 | 0.0156 | 0.0138 | 0.0143 | 0.0143 | 3,102,650 |
May 16, 2024 | 0.0140 | 0.0165 | 0.0140 | 0.0160 | 0.0160 | 385,010 |
May 15, 2024 | 0.0150 | 0.0165 | 0.0140 | 0.0163 | 0.0163 | 3,164,417 |
May 14, 2024 | 0.0146 | 0.0161 | 0.0146 | 0.0149 | 0.0149 | 107,826 |
May 13, 2024 | 0.0162 | 0.0165 | 0.0150 | 0.0159 | 0.0159 | 436,261 |
May 10, 2024 | 0.0164 | 0.0164 | 0.0150 | 0.0160 | 0.0160 | 767,290 |
May 09, 2024 | 0.0170 | 0.0172 | 0.0157 | 0.0166 | 0.0166 | 1,533,882 |
May 08, 2024 | 0.0165 | 0.0175 | 0.0158 | 0.0170 | 0.0170 | 1,239,087 |
May 07, 2024 | 0.0152 | 0.0170 | 0.0152 | 0.0160 | 0.0160 | 331,004 |
May 06, 2024 | 0.0159 | 0.0170 | 0.0159 | 0.0170 | 0.0170 | 534,853 |
May 03, 2024 | 0.0152 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 517,862 |
May 02, 2024 | 0.0150 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 345,313 |
May 01, 2024 | 0.0154 | 0.0167 | 0.0150 | 0.0167 | 0.0167 | 595,477 |
Apr 30, 2024 | 0.0184 | 0.0184 | 0.0150 | 0.0150 | 0.0150 | 779,575 |
Apr 29, 2024 | 0.0151 | 0.0198 | 0.0151 | 0.0183 | 0.0183 | 1,191,135 |
Apr 26, 2024 | 0.0159 | 0.0159 | 0.0151 | 0.0153 | 0.0153 | 834,066 |
Apr 25, 2024 | 0.0162 | 0.0162 | 0.0159 | 0.0159 | 0.0159 | 176,174 |
Apr 24, 2024 | 0.0160 | 0.0162 | 0.0160 | 0.0160 | 0.0160 | 248,903 |
Apr 23, 2024 | 0.0168 | 0.0168 | 0.0160 | 0.0165 | 0.0165 | 378,492 |
Apr 22, 2024 | 0.0160 | 0.0166 | 0.0155 | 0.0166 | 0.0166 | 181,350 |
Apr 19, 2024 | 0.0162 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 149,690 |
Apr 18, 2024 | 0.0161 | 0.0166 | 0.0161 | 0.0162 | 0.0162 | 4,550 |
Apr 17, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0161 | 0.0161 | 92,000 |
Apr 16, 2024 | 0.0166 | 0.0166 | 0.0165 | 0.0165 | 0.0165 | 27,010 |
Apr 15, 2024 | 0.0180 | 0.0180 | 0.0163 | 0.0163 | 0.0163 | 388,922 |
Apr 12, 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0174 | 0.0174 | 196,438 |
Apr 11, 2024 | 0.0173 | 0.0184 | 0.0169 | 0.0184 | 0.0184 | 135,670 |
Apr 10, 2024 | 0.0178 | 0.0178 | 0.0170 | 0.0173 | 0.0173 | 105,100 |
Apr 09, 2024 | 0.0165 | 0.0178 | 0.0160 | 0.0178 | 0.0178 | 186,125 |
Apr 08, 2024 | 0.0143 | 0.0178 | 0.0140 | 0.0173 | 0.0173 | 157,734 |
Apr 05, 2024 | 0.0166 | 0.0170 | 0.0143 | 0.0164 | 0.0164 | 2,723,089 |
Apr 04, 2024 | 0.0173 | 0.0180 | 0.0165 | 0.0166 | 0.0166 | 815,132 |
Apr 03, 2024 | 0.0190 | 0.0190 | 0.0174 | 0.0175 | 0.0175 | 1,707,801 |
Apr 02, 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 496,284 |
Apr 01, 2024 | 0.0193 | 0.0200 | 0.0187 | 0.0200 | 0.0200 | 741,287 |
Mar 28, 2024 | 0.0185 | 0.0193 | 0.0185 | 0.0186 | 0.0186 | 142,015 |
Mar 27, 2024 | 0.0189 | 0.0195 | 0.0185 | 0.0195 | 0.0195 | 391,722 |
Mar 26, 2024 | 0.0195 | 0.0195 | 0.0187 | 0.0187 | 0.0187 | 380,055 |
Mar 25, 2024 | 0.0200 | 0.0200 | 0.0187 | 0.0192 | 0.0192 | 666,300 |
Mar 22, 2024 | 0.0190 | 0.0200 | 0.0189 | 0.0200 | 0.0200 | 473,844 |
Mar 21, 2024 | 0.0185 | 0.0195 | 0.0185 | 0.0188 | 0.0188 | 1,732,300 |
Mar 20, 2024 | 0.0198 | 0.0200 | 0.0174 | 0.0183 | 0.0183 | 777,172 |
Mar 19, 2024 | 0.0200 | 0.0209 | 0.0174 | 0.0200 | 0.0200 | 433,865 |
Mar 18, 2024 | 0.0175 | 0.0245 | 0.0169 | 0.0200 | 0.0200 | 3,773,936 |
Mar 15, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0177 | 0.0177 | 256,238 |
Mar 14, 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0174 | 0.0174 | 878,813 |
Mar 13, 2024 | 0.0215 | 0.0225 | 0.0164 | 0.0199 | 0.0199 | 6,884,659 |
Mar 12, 2024 | 0.0211 | 0.0233 | 0.0211 | 0.0225 | 0.0225 | 327,593 |
Mar 11, 2024 | 0.0235 | 0.0250 | 0.0235 | 0.0243 | 0.0243 | 333,842 |
Mar 08, 2024 | 0.0250 | 0.0251 | 0.0240 | 0.0250 | 0.0250 | 843,390 |
Mar 07, 2024 | 0.0269 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 222,116 |
Mar 06, 2024 | 0.0266 | 0.0280 | 0.0251 | 0.0251 | 0.0251 | 282,584 |
Mar 05, 2024 | 0.0298 | 0.0298 | 0.0245 | 0.0270 | 0.0270 | 581,795 |
Mar 04, 2024 | 0.0214 | 0.0299 | 0.0214 | 0.0296 | 0.0296 | 1,863,254 |
Mar 01, 2024 | 0.0205 | 0.0270 | 0.0205 | 0.0236 | 0.0236 | 718,277 |
Feb 29, 2024 | 0.0220 | 0.0238 | 0.0198 | 0.0225 | 0.0225 | 1,807,234 |
Feb 28, 2024 | 0.0190 | 0.0224 | 0.0189 | 0.0221 | 0.0221 | 2,898,065 |
Feb 27, 2024 | 0.0190 | 0.0190 | 0.0189 | 0.0190 | 0.0190 | 299,477 |
Feb 26, 2024 | 0.0190 | 0.0190 | 0.0189 | 0.0190 | 0.0190 | 511,960 |
Feb 23, 2024 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 391,786 |
Feb 22, 2024 | 0.0188 | 0.0190 | 0.0188 | 0.0190 | 0.0190 | 15,021 |
Feb 21, 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0188 | 0.0188 | 38,501 |
Feb 20, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,140,897 |
Feb 16, 2024 | 0.0180 | 0.0186 | 0.0180 | 0.0181 | 0.0181 | 163,687 |
Feb 15, 2024 | 0.0180 | 0.0184 | 0.0178 | 0.0184 | 0.0184 | 368,895 |
Feb 14, 2024 | 0.0161 | 0.0180 | 0.0157 | 0.0179 | 0.0179 | 326,760 |
Feb 13, 2024 | 0.0175 | 0.0178 | 0.0157 | 0.0159 | 0.0159 | 147,504 |
Feb 12, 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0175 | 0.0175 | 847,636 |
Feb 09, 2024 | 0.0157 | 0.0159 | 0.0150 | 0.0157 | 0.0157 | 366,791 |
Feb 08, 2024 | 0.0150 | 0.0157 | 0.0150 | 0.0154 | 0.0154 | 87,964 |
Feb 07, 2024 | 0.0140 | 0.0156 | 0.0140 | 0.0155 | 0.0155 | 170,132 |
Feb 06, 2024 | 0.0156 | 0.0156 | 0.0140 | 0.0148 | 0.0148 | 71,002 |
Feb 05, 2024 | 0.0143 | 0.0157 | 0.0143 | 0.0150 | 0.0150 | 78,599 |
Feb 02, 2024 | 0.0151 | 0.0157 | 0.0145 | 0.0157 | 0.0157 | 330,415 |
Feb 01, 2024 | 0.0160 | 0.0162 | 0.0140 | 0.0157 | 0.0157 | 314,374 |
Jan 31, 2024 | 0.0161 | 0.0161 | 0.0160 | 0.0160 | 0.0160 | 100,083 |
Jan 30, 2024 | 0.0163 | 0.0163 | 0.0161 | 0.0161 | 0.0161 | 8,987 |
Jan 29, 2024 | 0.0157 | 0.0163 | 0.0150 | 0.0161 | 0.0161 | 134,913 |
Jan 26, 2024 | 0.0164 | 0.0169 | 0.0144 | 0.0163 | 0.0163 | 238,633 |
Jan 25, 2024 | 0.0173 | 0.0175 | 0.0143 | 0.0157 | 0.0157 | 240,451 |
Jan 24, 2024 | 0.0146 | 0.0181 | 0.0146 | 0.0173 | 0.0173 | 128,296 |
Jan 23, 2024 | 0.0146 | 0.0178 | 0.0146 | 0.0166 | 0.0166 | 325,156 |
Jan 22, 2024 | 0.0180 | 0.0183 | 0.0160 | 0.0171 | 0.0171 | 397,707 |
Jan 19, 2024 | 0.0175 | 0.0182 | 0.0170 | 0.0182 | 0.0182 | 306,703 |
Jan 18, 2024 | 0.0176 | 0.0189 | 0.0169 | 0.0175 | 0.0175 | 377,821 |
Jan 17, 2024 | 0.0185 | 0.0185 | 0.0177 | 0.0185 | 0.0185 | 57,154 |
Jan 16, 2024 | 0.0173 | 0.0185 | 0.0173 | 0.0185 | 0.0185 | 226,843 |
Jan 12, 2024 | 0.0188 | 0.0188 | 0.0173 | 0.0185 | 0.0185 | 188,086 |
Jan 11, 2024 | 0.0180 | 0.0188 | 0.0174 | 0.0188 | 0.0188 | 1,618,598 |
Jan 10, 2024 | 0.0179 | 0.0180 | 0.0170 | 0.0174 | 0.0174 | 105,150 |
Jan 09, 2024 | 0.0168 | 0.0179 | 0.0168 | 0.0179 | 0.0179 | 402,389 |
Jan 08, 2024 | 0.0160 | 0.0179 | 0.0160 | 0.0179 | 0.0179 | 10,102 |
Jan 05, 2024 | 0.0170 | 0.0179 | 0.0160 | 0.0179 | 0.0179 | 155,600 |
Jan 04, 2024 | 0.0170 | 0.0179 | 0.0168 | 0.0170 | 0.0170 | 153,900 |
Jan 03, 2024 | 0.0179 | 0.0180 | 0.0153 | 0.0169 | 0.0169 | 269,808 |
Jan 02, 2024 | 0.0152 | 0.0184 | 0.0152 | 0.0179 | 0.0179 | 220,502 |
Dec 29, 2023 | 0.0175 | 0.0184 | 0.0150 | 0.0168 | 0.0168 | 1,583,514 |
Dec 28, 2023 | 0.0151 | 0.0188 | 0.0150 | 0.0178 | 0.0178 | 620,988 |
Dec 27, 2023 | 0.0158 | 0.0180 | 0.0151 | 0.0160 | 0.0160 | 610,936 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |