Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,390,442 |
May 02, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 100,368,899 |
May 01, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 30, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 29, 2024 | 0.0430 | 0.0495 | 0.0420 | 0.0460 | 0.0460 | 37,062,247 |
Apr 26, 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 12,816,807 |
Apr 24, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 6,333,387 |
Apr 23, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 8,925,365 |
Apr 22, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,678,079 |
Apr 19, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 9,165,826 |
Apr 18, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 4,443,941 |
Apr 17, 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 8,915,530 |
Apr 16, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 10,013,971 |
Apr 15, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 5,885,042 |
Apr 12, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,651,279 |
Apr 11, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 8,451,674 |
Apr 10, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 4,496,729 |
Apr 09, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 12,322,868 |
Apr 08, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 6,329,695 |
Apr 05, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 8,575,869 |
Apr 04, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 9,633,707 |
Apr 03, 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 18,871,163 |
Apr 02, 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 17,154,262 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 14,327,650 |
Mar 27, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 21,567,912 |
Mar 26, 2024 | 0.0370 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 48,227,082 |
Mar 25, 2024 | 0.0340 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 20,630,722 |
Mar 22, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,201,531 |
Mar 21, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,928,690 |
Mar 20, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 15,067,617 |
Mar 19, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 15,149,258 |
Mar 18, 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 21,989,006 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 3,670,365 |
Mar 14, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,946,642 |
Mar 13, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 8,021,253 |
Mar 12, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 20,422,675 |
Mar 11, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 7,306,351 |
Mar 08, 2024 | 0.0290 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 6,011,694 |
Mar 07, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 3,254,983 |
Mar 06, 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 6,195,998 |
Mar 05, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 3,369,202 |
Mar 04, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 10,323,426 |
Mar 01, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 11,759,683 |
Feb 29, 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 13,978,701 |
Feb 28, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 7,519,145 |
Feb 27, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,019,573 |
Feb 26, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 4,300,778 |
Feb 23, 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 27,119,437 |
Feb 22, 2024 | 0.0260 | 0.0265 | 0.0240 | 0.0240 | 0.0240 | 17,982,611 |
Feb 21, 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 13,037,749 |
Feb 20, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,279,496 |
Feb 19, 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,075,273 |
Feb 16, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,676,927 |
Feb 15, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 491,285 |
Feb 14, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,658,304 |
Feb 13, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 4,886,174 |
Feb 12, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,352,008 |
Feb 09, 2024 | 0.0225 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 961,509 |
Feb 08, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 7,166,168 |
Feb 07, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 8,332,295 |
Feb 06, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,907,332 |
Feb 05, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 13,910,143 |
Feb 02, 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 10,918,072 |
Feb 01, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 705,086 |
Jan 31, 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 15,998,330 |
Jan 30, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 13,529,166 |
Jan 29, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,975,162 |
Jan 25, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 11,389,591 |
Jan 24, 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 492,770 |
Jan 23, 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 6,278,782 |
Jan 22, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,901 |
Jan 19, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,032,445 |
Jan 18, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 937,937 |
Jan 17, 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,867,328 |
Jan 16, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,810,301 |
Jan 15, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,559,110 |
Jan 12, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 7,373,093 |
Jan 11, 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0205 | 0.0205 | 11,596,886 |
Jan 10, 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 26,034,598 |
Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 877,668 |
Jan 08, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 24,971,910 |
Jan 05, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 173,471 |
Jan 04, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 8,607,369 |
Jan 03, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 12,283,849 |
Jan 02, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,096,585 |
Dec 29, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,380,687 |
Dec 28, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,193,382 |
Dec 27, 2023 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 864,115 |
Dec 22, 2023 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 309,427 |
Dec 21, 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,016,441 |
Dec 20, 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 392,595 |
Dec 19, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 415,198 |
Dec 18, 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,206,566 |
Dec 15, 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 875,598 |
Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 292,464 |
Dec 13, 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,082,256 |
Dec 12, 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,486,774 |
Dec 11, 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,622,515 |
Dec 08, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 536,152 |
Dec 07, 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,893,833 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |