Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0495 | 0.0495 | 875,114 |
May 02, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 323,888 |
May 01, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,223,576 |
Apr 30, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0495 | 0.0495 | 253,716 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 252,038 |
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 350,655 |
Apr 24, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 402,983 |
Apr 23, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 213,623 |
Apr 22, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 257,722 |
Apr 19, 2024 | 0.0500 | 0.0510 | 0.0485 | 0.0490 | 0.0490 | 808,875 |
Apr 18, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 271,066 |
Apr 17, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 304,268 |
Apr 16, 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 1,018,826 |
Apr 15, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 436,065 |
Apr 12, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 947,629 |
Apr 11, 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 1,467,700 |
Apr 10, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 779,935 |
Apr 09, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 999,262 |
Apr 08, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,409,950 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0485 | 0.0485 | 528,311 |
Apr 04, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 657,144 |
Apr 03, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 768,127 |
Apr 02, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 257,100 |
Mar 28, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 279,523 |
Mar 27, 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 346,422 |
Mar 26, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 200,517 |
Mar 25, 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 569,683 |
Mar 22, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 225,097 |
Mar 21, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 2,918,120 |
Mar 20, 2024 | 0.0495 | 0.0495 | 0.0490 | 0.0490 | 0.0490 | 587,142 |
Mar 19, 2024 | 0.0500 | 0.0505 | 0.0490 | 0.0490 | 0.0490 | 775,624 |
Mar 18, 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | 130,754 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 611,372 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 204,011 |
Mar 13, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,938,128 |
Mar 12, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 437,440 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 991,440 |
Mar 08, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 539,248 |
Mar 07, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 288,867 |
Mar 06, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 187,003 |
Mar 05, 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 834,550 |
Mar 04, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 929,873 |
Mar 01, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 24,197 |
Feb 29, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 931,730 |
Feb 28, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 1,309,674 |
Feb 27, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 504,260 |
Feb 26, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0505 | 0.0505 | 894,669 |
Feb 23, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 1,181,383 |
Feb 22, 2024 | 0.0520 | 0.0525 | 0.0520 | 0.0520 | 0.0520 | 86,667 |
Feb 21, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 143,576 |
Feb 20, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 74,770 |
Feb 19, 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0535 | 0.0535 | 45,726 |
Feb 16, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 338,149 |
Feb 15, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 1,187,480 |
Feb 14, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 194,670 |
Feb 13, 2024 | 0.0520 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 694,852 |
Feb 12, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 1,572,741 |
Feb 09, 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,708,696 |
Feb 08, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 348,671 |
Feb 07, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 214,893 |
Feb 06, 2024 | 0.0570 | 0.0590 | 0.0530 | 0.0570 | 0.0570 | 1,497,165 |
Feb 05, 2024 | 0.0560 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 1,400,287 |
Feb 02, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 564,994 |
Feb 01, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 89,614 |
Jan 31, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,211,480 |
Jan 30, 2024 | 0.0570 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 672,431 |
Jan 29, 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 768,902 |
Jan 25, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 377,380 |
Jan 24, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 287,081 |
Jan 23, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 226,906 |
Jan 22, 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 1,650,156 |
Jan 19, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 226,760 |
Jan 18, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 123,859 |
Jan 17, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 594,287 |
Jan 16, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 619,489 |
Jan 15, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 285,784 |
Jan 12, 2024 | 0.0570 | 0.0570 | 0.0555 | 0.0570 | 0.0570 | 1,075,841 |
Jan 11, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 378,418 |
Jan 10, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 1,189,141 |
Jan 09, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 642,926 |
Jan 08, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 746,910 |
Jan 05, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 892,771 |
Jan 04, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,609,298 |
Jan 03, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 631,345 |
Jan 02, 2024 | 0.0640 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 817,201 |
Dec 29, 2023 | 0.0580 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 3,182,140 |
Dec 28, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 386,565 |
Dec 27, 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 1,174,135 |
Dec 22, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 2,141,308 |
Dec 21, 2023 | 0.0540 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 1,707,631 |
Dec 20, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Dec 19, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Dec 18, 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 414,433 |
Dec 15, 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 688,287 |
Dec 14, 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 1,176,725 |
Dec 13, 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 686,196 |
Dec 12, 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 397,756 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 446,954 |
Dec 08, 2023 | 0.0540 | 0.0600 | 0.0540 | 0.0570 | 0.0570 | 561,948 |
Dec 07, 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 284,358 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |