Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0191 | 0.0204 | 0.0175 | 0.0181 | 0.0181 | 106,572 |
May 08, 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 5,400 |
May 07, 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 87,400 |
May 06, 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 82,500 |
May 03, 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 62,400 |
May 02, 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 311,800 |
May 01, 2024 | 0.0180 | 0.0270 | 0.0150 | 0.0190 | 0.0190 | 318,900 |
Apr 30, 2024 | 0.0170 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 363,600 |
Apr 29, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 28,700 |
Apr 26, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 89,600 |
Apr 25, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,200 |
Apr 24, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 10,800 |
Apr 23, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 31,600 |
Apr 22, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 7,700 |
Apr 19, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 13,000 |
Apr 18, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 7,100 |
Apr 17, 2024 | 0.0150 | 0.0190 | 0.0130 | 0.0180 | 0.0180 | 142,200 |
Apr 16, 2024 | 0.0190 | 0.0190 | 0.0120 | 0.0170 | 0.0170 | 105,700 |
Apr 15, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 58,100 |
Apr 12, 2024 | 0.0180 | 0.0210 | 0.0150 | 0.0200 | 0.0200 | 67,500 |
Apr 11, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 252,000 |
Apr 10, 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 59,900 |
Apr 09, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 59,600 |
Apr 08, 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 103,900 |
Apr 05, 2024 | 0.0190 | 0.0220 | 0.0130 | 0.0210 | 0.0210 | 271,500 |
Apr 04, 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 101,200 |
Apr 03, 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 192,800 |
Apr 02, 2024 | 0.0150 | 0.0210 | 0.0150 | 0.0210 | 0.0210 | 379,500 |
Apr 01, 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 455,000 |
Mar 28, 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 111,800 |
Mar 27, 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 104,900 |
Mar 26, 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 142,600 |
Mar 25, 2024 | 0.0180 | 0.0190 | 0.0150 | 0.0180 | 0.0180 | 129,100 |
Mar 22, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 325,900 |
Mar 21, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 91,600 |
Mar 20, 2024 | 0.0140 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 224,000 |
Mar 19, 2024 | 0.0160 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 56,100 |
Mar 18, 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 93,600 |
Mar 15, 2024 | 0.0160 | 0.0190 | 0.0150 | 0.0170 | 0.0170 | 26,000 |
Mar 14, 2024 | 0.0180 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 219,400 |
Mar 13, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 102,200 |
Mar 12, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 60,300 |
Mar 11, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 60,300 |
Mar 08, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 178,800 |
Mar 07, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 82,900 |
Mar 06, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 44,200 |
Mar 05, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 118,700 |
Mar 04, 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 32,800 |
Mar 01, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 139,200 |
Feb 29, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 96,200 |
Feb 28, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 29,600 |
Feb 27, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 26,000 |
Feb 26, 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 117,800 |
Feb 23, 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 126,900 |
Feb 22, 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 183,800 |
Feb 21, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 56,300 |
Feb 20, 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 62,600 |
Feb 16, 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 74,100 |
Feb 15, 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 182,600 |
Feb 14, 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 733,400 |
Feb 13, 2024 | 0.0260 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 1,725,200 |
Feb 12, 2024 | 0.0230 | 0.0300 | 0.0230 | 0.0280 | 0.0280 | 57,500 |
Feb 09, 2024 | 0.0230 | 0.0290 | 0.0230 | 0.0260 | 0.0260 | 79,000 |
Feb 08, 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 73,300 |
Feb 07, 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 207,800 |
Feb 06, 2024 | 0.0230 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 158,500 |
Feb 05, 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 485,500 |
Feb 02, 2024 | 0.0210 | 0.0270 | 0.0210 | 0.0250 | 0.0250 | 1,117,600 |
Feb 01, 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 474,800 |
Jan 31, 2024 | 0.0270 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 509,300 |
Jan 30, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 25,600 |
Jan 29, 2024 | 0.0240 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 382,500 |
Jan 26, 2024 | 0.0270 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 927,700 |
Jan 25, 2024 | 0.0280 | 0.0330 | 0.0280 | 0.0290 | 0.0290 | 132,600 |
Jan 24, 2024 | 0.0330 | 0.0340 | 0.0270 | 0.0300 | 0.0300 | 266,900 |
Jan 23, 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 48,100 |
Jan 22, 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 190,400 |
Jan 19, 2024 | 0.0320 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 254,100 |
Jan 18, 2024 | 0.0270 | 0.0340 | 0.0260 | 0.0340 | 0.0340 | 462,800 |
Jan 17, 2024 | 0.0260 | 0.0330 | 0.0260 | 0.0330 | 0.0330 | 256,000 |
Jan 16, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 122,200 |
Jan 12, 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 278,200 |
Jan 11, 2024 | 0.0250 | 0.0290 | 0.0240 | 0.0270 | 0.0270 | 20,000 |
Jan 10, 2024 | 0.0260 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 189,300 |
Jan 09, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 20,600 |
Jan 08, 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 232,500 |
Jan 05, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 87,200 |
Jan 04, 2024 | 0.0280 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 446,900 |
Jan 03, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 32,600 |
Jan 02, 2024 | 0.0230 | 0.0310 | 0.0230 | 0.0300 | 0.0300 | 267,300 |
Dec 29, 2023 | 0.0230 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 1,124,300 |
Dec 28, 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 566,000 |
Dec 27, 2023 | 0.0250 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 287,100 |
Dec 26, 2023 | 0.0280 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 115,200 |
Dec 22, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 1,155,900 |
Dec 21, 2023 | 0.0240 | 0.0330 | 0.0240 | 0.0310 | 0.0310 | 478,600 |
Dec 20, 2023 | 0.0280 | 0.0310 | 0.0240 | 0.0270 | 0.0270 | 230,000 |
Dec 19, 2023 | 0.0230 | 0.0330 | 0.0230 | 0.0300 | 0.0300 | 1,259,600 |
Dec 18, 2023 | 0.0210 | 0.0270 | 0.0210 | 0.0250 | 0.0250 | 191,500 |
Dec 15, 2023 | 0.0270 | 0.0310 | 0.0230 | 0.0290 | 0.0290 | 982,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |