Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0406 | 0.0474 | 0.0400 | 0.0441 | 0.0441 | 288,294 |
May 02, 2024 | 0.0390 | 0.0424 | 0.0390 | 0.0407 | 0.0407 | 87,737 |
May 01, 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0376 | 0.0376 | 37,425 |
Apr 30, 2024 | 0.0400 | 0.0426 | 0.0351 | 0.0380 | 0.0380 | 69,146 |
Apr 29, 2024 | 0.0380 | 0.0421 | 0.0380 | 0.0395 | 0.0395 | 34,806 |
Apr 26, 2024 | 0.0349 | 0.0365 | 0.0323 | 0.0344 | 0.0344 | 102,867 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0368 | 0.0368 | 500,911 |
Apr 24, 2024 | 0.0340 | 0.0381 | 0.0340 | 0.0360 | 0.0360 | 33,819 |
Apr 23, 2024 | 0.0284 | 0.0370 | 0.0284 | 0.0340 | 0.0340 | 123,956 |
Apr 22, 2024 | 0.0310 | 0.0410 | 0.0310 | 0.0330 | 0.0330 | 101,141 |
Apr 19, 2024 | 0.0419 | 0.0419 | 0.0314 | 0.0369 | 0.0369 | 129,689 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0374 | 0.0374 | 134,533 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 95,350 |
Apr 16, 2024 | 0.0447 | 0.0447 | 0.0364 | 0.0384 | 0.0384 | 435,544 |
Apr 15, 2024 | 0.0459 | 0.0459 | 0.0400 | 0.0437 | 0.0437 | 522,742 |
Apr 12, 2024 | 0.0430 | 0.0463 | 0.0401 | 0.0437 | 0.0437 | 129,479 |
Apr 11, 2024 | 0.0400 | 0.0463 | 0.0400 | 0.0450 | 0.0450 | 124,822 |
Apr 10, 2024 | 0.0456 | 0.0456 | 0.0401 | 0.0450 | 0.0450 | 213,170 |
Apr 09, 2024 | 0.0432 | 0.0550 | 0.0408 | 0.0463 | 0.0463 | 81,799 |
Apr 08, 2024 | 0.0387 | 0.0467 | 0.0387 | 0.0431 | 0.0431 | 436,055 |
Apr 05, 2024 | 0.0426 | 0.0467 | 0.0421 | 0.0467 | 0.0467 | 73,320 |
Apr 04, 2024 | 0.0464 | 0.0501 | 0.0450 | 0.0467 | 0.0467 | 297,179 |
Apr 03, 2024 | 0.0450 | 0.0472 | 0.0440 | 0.0452 | 0.0452 | 338,699 |
Apr 02, 2024 | 0.0440 | 0.0495 | 0.0440 | 0.0456 | 0.0456 | 122,338 |
Apr 01, 2024 | 0.0441 | 0.0486 | 0.0422 | 0.0440 | 0.0440 | 102,557 |
Mar 28, 2024 | 0.0432 | 0.0500 | 0.0432 | 0.0470 | 0.0470 | 521,723 |
Mar 27, 2024 | 0.0450 | 0.0485 | 0.0430 | 0.0433 | 0.0433 | 945,120 |
Mar 26, 2024 | 0.0469 | 0.0477 | 0.0403 | 0.0477 | 0.0477 | 143,127 |
Mar 25, 2024 | 0.0450 | 0.0456 | 0.0443 | 0.0454 | 0.0454 | 36,462 |
Mar 22, 2024 | 0.0430 | 0.0456 | 0.0430 | 0.0454 | 0.0454 | 188,676 |
Mar 21, 2024 | 0.0469 | 0.0469 | 0.0390 | 0.0456 | 0.0456 | 428,179 |
Mar 20, 2024 | 0.0487 | 0.0487 | 0.0414 | 0.0459 | 0.0459 | 682,274 |
Mar 19, 2024 | 0.0495 | 0.0495 | 0.0460 | 0.0487 | 0.0487 | 400,755 |
Mar 18, 2024 | 0.0445 | 0.0550 | 0.0445 | 0.0495 | 0.0495 | 234,701 |
Mar 15, 2024 | 0.0579 | 0.0579 | 0.0500 | 0.0540 | 0.0540 | 390,697 |
Mar 14, 2024 | 0.0600 | 0.0730 | 0.0551 | 0.0595 | 0.0595 | 373,724 |
Mar 13, 2024 | 0.0510 | 0.0672 | 0.0510 | 0.0672 | 0.0672 | 155,388 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0585 | 0.0585 | 1,297,473 |
Mar 11, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Mar 08, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Mar 07, 2024 | 0.0630 | 0.0790 | 0.0630 | 0.0730 | 0.0730 | 1,429,551 |
Mar 06, 2024 | 0.0630 | 0.0790 | 0.0630 | 0.0720 | 0.0720 | 388,956 |
Mar 05, 2024 | 0.0788 | 0.0812 | 0.0724 | 0.0750 | 0.0750 | 323,178 |
Mar 04, 2024 | 0.0793 | 0.0830 | 0.0793 | 0.0806 | 0.0806 | 662,819 |
Mar 01, 2024 | 0.0867 | 0.0897 | 0.0867 | 0.0885 | 0.0885 | 120,800 |
Feb 29, 2024 | 0.0776 | 0.0795 | 0.0772 | 0.0795 | 0.0795 | 114,641 |
Feb 28, 2024 | 0.0676 | 0.0875 | 0.0676 | 0.0793 | 0.0793 | 283,694 |
Feb 27, 2024 | 0.0767 | 0.0780 | 0.0741 | 0.0759 | 0.0759 | 127,301 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0778 | 0.0795 | 0.0795 | 338,248 |
Feb 23, 2024 | 0.0737 | 0.0741 | 0.0722 | 0.0729 | 0.0729 | 175,232 |
Feb 22, 2024 | 0.0775 | 0.0804 | 0.0775 | 0.0798 | 0.0798 | 144,867 |
Feb 21, 2024 | 0.0799 | 0.0815 | 0.0789 | 0.0789 | 0.0789 | 353,959 |
Feb 20, 2024 | 0.0836 | 0.0837 | 0.0800 | 0.0820 | 0.0820 | 222,708 |
Feb 16, 2024 | 0.0700 | 0.0808 | 0.0700 | 0.0788 | 0.0788 | 429,760 |
Feb 15, 2024 | 0.0663 | 0.0670 | 0.0645 | 0.0669 | 0.0669 | 311,091 |
Feb 14, 2024 | 0.0610 | 0.0681 | 0.0584 | 0.0620 | 0.0620 | 178,413 |
Feb 13, 2024 | 0.0450 | 0.0700 | 0.0450 | 0.0600 | 0.0600 | 144,987 |
Feb 12, 2024 | 0.0635 | 0.0694 | 0.0550 | 0.0608 | 0.0608 | 186,682 |
Feb 09, 2024 | 0.0628 | 0.0700 | 0.0615 | 0.0615 | 0.0615 | 187,971 |
Feb 08, 2024 | 0.0510 | 0.0660 | 0.0510 | 0.0628 | 0.0628 | 625,624 |
Feb 07, 2024 | 0.0553 | 0.0602 | 0.0501 | 0.0552 | 0.0552 | 174,659 |
Feb 06, 2024 | 0.0585 | 0.0585 | 0.0502 | 0.0553 | 0.0553 | 391,691 |
Feb 05, 2024 | 0.0580 | 0.0602 | 0.0542 | 0.0567 | 0.0567 | 1,358,234 |
Feb 02, 2024 | 0.0670 | 0.0670 | 0.0602 | 0.0602 | 0.0602 | 76,084 |
Feb 01, 2024 | 0.0612 | 0.0700 | 0.0572 | 0.0606 | 0.0606 | 159,194 |
Jan 31, 2024 | 0.0749 | 0.0749 | 0.0554 | 0.0680 | 0.0680 | 34,189 |
Jan 30, 2024 | 0.0540 | 0.0700 | 0.0540 | 0.0645 | 0.0645 | 101,205 |
Jan 29, 2024 | 0.0600 | 0.0653 | 0.0550 | 0.0626 | 0.0626 | 1,599,148 |
Jan 26, 2024 | 0.0459 | 0.0693 | 0.0459 | 0.0639 | 0.0639 | 182,723 |
Jan 25, 2024 | 0.0600 | 0.0650 | 0.0572 | 0.0613 | 0.0613 | 112,025 |
Jan 24, 2024 | 0.0682 | 0.0682 | 0.0610 | 0.0647 | 0.0647 | 405,549 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0515 | 0.0682 | 0.0682 | 220,564 |
Jan 22, 2024 | 0.0550 | 0.0722 | 0.0550 | 0.0686 | 0.0686 | 461,769 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0627 | 0.0680 | 0.0680 | 652,978 |
Jan 18, 2024 | 0.0740 | 0.0785 | 0.0657 | 0.0699 | 0.0699 | 130,065 |
Jan 17, 2024 | 0.0731 | 0.0785 | 0.0731 | 0.0735 | 0.0735 | 54,621 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0730 | 0.0731 | 0.0731 | 184,587 |
Jan 12, 2024 | 0.0800 | 0.0825 | 0.0740 | 0.0765 | 0.0765 | 1,431,191 |
Jan 11, 2024 | 0.0867 | 0.0875 | 0.0790 | 0.0817 | 0.0817 | 173,047 |
Jan 10, 2024 | 0.0810 | 0.0900 | 0.0775 | 0.0900 | 0.0900 | 34,931 |
Jan 09, 2024 | 0.0680 | 0.0882 | 0.0680 | 0.0850 | 0.0850 | 357,992 |
Jan 08, 2024 | 0.0888 | 0.0888 | 0.0800 | 0.0887 | 0.0887 | 119,864 |
Jan 05, 2024 | 0.0752 | 0.0918 | 0.0752 | 0.0888 | 0.0888 | 590,782 |
Jan 04, 2024 | 0.0775 | 0.0832 | 0.0775 | 0.0830 | 0.0830 | 100,674 |
Jan 03, 2024 | 0.0918 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 146,932 |
Jan 02, 2024 | 0.0750 | 0.0906 | 0.0750 | 0.0906 | 0.0906 | 43,553 |
Dec 29, 2023 | 0.0830 | 0.0912 | 0.0800 | 0.0849 | 0.0849 | 1,143,346 |
Dec 28, 2023 | 0.0912 | 0.0912 | 0.0841 | 0.0900 | 0.0900 | 472,757 |
Dec 27, 2023 | 0.1112 | 0.1112 | 0.0825 | 0.0899 | 0.0899 | 548,432 |
Dec 26, 2023 | 0.0734 | 0.1039 | 0.0734 | 0.1000 | 0.1000 | 802,910 |
Dec 22, 2023 | 0.0850 | 0.0936 | 0.0750 | 0.0750 | 0.0750 | 208,635 |
Dec 21, 2023 | 0.0750 | 0.1000 | 0.0750 | 0.0850 | 0.0850 | 226,262 |
Dec 20, 2023 | 0.0920 | 0.0999 | 0.0849 | 0.0900 | 0.0900 | 1,289,718 |
Dec 19, 2023 | 0.0897 | 0.0999 | 0.0894 | 0.0938 | 0.0938 | 600,983 |
Dec 18, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.0894 | 0.0894 | 1,249,362 |
Dec 15, 2023 | 0.0947 | 0.0947 | 0.0860 | 0.0892 | 0.0892 | 194,752 |
Dec 14, 2023 | 0.0925 | 0.1000 | 0.0800 | 0.0824 | 0.0824 | 318,097 |
Dec 13, 2023 | 0.0839 | 0.0839 | 0.0779 | 0.0822 | 0.0822 | 255,423 |
Dec 12, 2023 | 0.0814 | 0.0839 | 0.0750 | 0.0750 | 0.0750 | 421,957 |
Dec 11, 2023 | 0.0700 | 0.0863 | 0.0700 | 0.0822 | 0.0822 | 295,249 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |