Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 3,751,709 |
May 20, 2024 | 0.0710 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 11,207,819 |
May 17, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 18,322,500 |
May 16, 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 2,750,511 |
May 15, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 5,745,385 |
May 14, 2024 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 6,779,185 |
May 13, 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 9,300,707 |
May 10, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0650 | 0.0650 | 16,643,532 |
May 09, 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 3,296,109 |
May 08, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 2,904,317 |
May 07, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 3,601,746 |
May 06, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 4,888,868 |
May 03, 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 3,043,595 |
May 02, 2024 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 4,689,528 |
May 01, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 4,296,360 |
Apr 30, 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 11,276,916 |
Apr 29, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 7,422,150 |
Apr 26, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 4,762,127 |
Apr 24, 2024 | 0.0540 | 0.0585 | 0.0540 | 0.0580 | 0.0580 | 6,588,871 |
Apr 23, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 4,213,305 |
Apr 22, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,933,470 |
Apr 19, 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0540 | 0.0540 | 7,404,356 |
Apr 18, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 7,890,479 |
Apr 17, 2024 | 0.0580 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 8,190,397 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 6,333,264 |
Apr 15, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 18,124,631 |
Apr 12, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 13,967,283 |
Apr 11, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 7,763,662 |
Apr 10, 2024 | 0.0640 | 0.0645 | 0.0620 | 0.0630 | 0.0630 | 14,144,379 |
Apr 09, 2024 | 0.0640 | 0.0645 | 0.0630 | 0.0630 | 0.0630 | 4,579,337 |
Apr 08, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 18,025,112 |
Apr 05, 2024 | 0.0680 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 15,607,805 |
Apr 04, 2024 | 0.0660 | 0.0705 | 0.0660 | 0.0690 | 0.0690 | 18,315,400 |
Apr 03, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 4,608,503 |
Apr 02, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 12,085,175 |
Mar 28, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0660 | 0.0660 | 15,961,597 |
Mar 27, 2024 | 0.0670 | 0.0700 | 0.0630 | 0.0640 | 0.0640 | 34,409,259 |
Mar 26, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 9,767,081 |
Mar 25, 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 8,778,133 |
Mar 22, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 18,374,188 |
Mar 21, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 11,450,949 |
Mar 20, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 19,242,042 |
Mar 19, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 19,013,248 |
Mar 18, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 23,486,032 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0720 | 0.0730 | 0.0730 | 100,335,728 |
Mar 14, 2024 | 0.0890 | 0.0910 | 0.0830 | 0.0840 | 0.0840 | 42,222,365 |
Mar 13, 2024 | 0.1000 | 0.1050 | 0.0940 | 0.0960 | 0.0960 | 17,227,949 |
Mar 12, 2024 | 0.0970 | 0.1075 | 0.0870 | 0.0970 | 0.0970 | 46,170,974 |
Mar 11, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 08, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 07, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 3,878,651 |
Mar 06, 2024 | 0.1150 | 0.1200 | 0.1075 | 0.1100 | 0.1100 | 13,044,835 |
Mar 05, 2024 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 5,038,166 |
Mar 04, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 11,157,327 |
Mar 01, 2024 | 0.1250 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 11,320,206 |
Feb 29, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 6,405,382 |
Feb 28, 2024 | 0.1200 | 0.1250 | 0.1175 | 0.1200 | 0.1200 | 4,340,861 |
Feb 27, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 2,154,113 |
Feb 26, 2024 | 0.1150 | 0.1250 | 0.1100 | 0.1200 | 0.1200 | 5,150,291 |
Feb 23, 2024 | 0.1200 | 0.1225 | 0.1100 | 0.1100 | 0.1100 | 6,676,926 |
Feb 22, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 2,645,531 |
Feb 21, 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 8,682,218 |
Feb 20, 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 11,439,485 |
Feb 19, 2024 | 0.1300 | 0.1400 | 0.1275 | 0.1350 | 0.1350 | 18,024,849 |
Feb 16, 2024 | 0.1050 | 0.1200 | 0.1025 | 0.1200 | 0.1200 | 8,253,549 |
Feb 15, 2024 | 0.0960 | 0.1100 | 0.0955 | 0.1000 | 0.1000 | 7,193,532 |
Feb 14, 2024 | 0.0920 | 0.0970 | 0.0900 | 0.0960 | 0.0960 | 6,919,666 |
Feb 13, 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0910 | 0.0910 | 4,592,518 |
Feb 12, 2024 | 0.0950 | 0.0950 | 0.0905 | 0.0910 | 0.0910 | 5,749,348 |
Feb 09, 2024 | 0.0980 | 0.1025 | 0.0940 | 0.0940 | 0.0940 | 8,280,977 |
Feb 08, 2024 | 0.0910 | 0.0980 | 0.0910 | 0.0970 | 0.0970 | 5,281,102 |
Feb 07, 2024 | 0.0890 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 4,759,957 |
Feb 06, 2024 | 0.0900 | 0.0920 | 0.0870 | 0.0880 | 0.0880 | 5,939,334 |
Feb 05, 2024 | 0.0980 | 0.0980 | 0.0910 | 0.0920 | 0.0920 | 4,895,582 |
Feb 02, 2024 | 0.0940 | 0.1000 | 0.0930 | 0.0960 | 0.0960 | 5,076,724 |
Feb 01, 2024 | 0.0910 | 0.0970 | 0.0910 | 0.0930 | 0.0930 | 2,755,613 |
Jan 31, 2024 | 0.0980 | 0.1000 | 0.0910 | 0.0920 | 0.0920 | 4,856,196 |
Jan 30, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0970 | 0.0970 | 10,407,426 |
Jan 29, 2024 | 0.0890 | 0.0910 | 0.0820 | 0.0900 | 0.0900 | 11,763,910 |
Jan 25, 2024 | 0.0950 | 0.0960 | 0.0890 | 0.0900 | 0.0900 | 10,279,555 |
Jan 24, 2024 | 0.0960 | 0.1050 | 0.0940 | 0.0940 | 0.0940 | 10,164,334 |
Jan 23, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0960 | 0.0960 | 8,632,898 |
Jan 22, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 4,456,544 |
Jan 19, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 1,372,646 |
Jan 18, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 2,043,164 |
Jan 17, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 3,059,908 |
Jan 16, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 2,735,567 |
Jan 15, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1125 | 0.1125 | 357,807 |
Jan 12, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 3,014,128 |
Jan 11, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 3,081,385 |
Jan 10, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 5,428,503 |
Jan 09, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 2,146,298 |
Jan 08, 2024 | 0.1250 | 0.1275 | 0.1200 | 0.1200 | 0.1200 | 7,696,318 |
Jan 05, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 2,226,682 |
Jan 04, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 1,364,301 |
Jan 03, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 1,757,414 |
Jan 02, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 2,744,691 |
Dec 29, 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 2,717,579 |
Dec 28, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 2,069,381 |
Dec 27, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 2,748,193 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |