Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.016961 | 0.016977 | 0.016409 | 0.016864 | 0.016864 | 936,195 |
May 28, 2024 | 0.018070 | 0.018430 | 0.016884 | 0.016961 | 0.016961 | 801,765 |
May 27, 2024 | 0.016488 | 0.019645 | 0.016200 | 0.018070 | 0.018070 | 1,087,618 |
May 26, 2024 | 0.015456 | 0.017675 | 0.015258 | 0.016488 | 0.016488 | 744,628 |
May 25, 2024 | 0.016356 | 0.016360 | 0.015225 | 0.015456 | 0.015456 | 917,862 |
May 24, 2024 | 0.016221 | 0.016633 | 0.015944 | 0.016356 | 0.016356 | 726,273 |
May 23, 2024 | 0.016446 | 0.016787 | 0.015811 | 0.016221 | 0.016221 | 759,249 |
May 22, 2024 | 0.016415 | 0.016792 | 0.016060 | 0.016446 | 0.016446 | 555,778 |
May 21, 2024 | 0.017093 | 0.017305 | 0.016235 | 0.016415 | 0.016415 | 280,663 |
May 20, 2024 | 0.016993 | 0.017900 | 0.016422 | 0.017093 | 0.017093 | 370,587 |
May 19, 2024 | 0.017419 | 0.018616 | 0.016533 | 0.016993 | 0.016993 | 590,408 |
May 18, 2024 | 0.016826 | 0.018080 | 0.015597 | 0.017419 | 0.017419 | 979,764 |
May 17, 2024 | 0.017138 | 0.017591 | 0.016587 | 0.016826 | 0.016826 | 1,253,221 |
May 16, 2024 | 0.017182 | 0.017412 | 0.017023 | 0.017138 | 0.017138 | 1,116,584 |
May 15, 2024 | 0.017658 | 0.017854 | 0.017029 | 0.017182 | 0.017182 | 1,044,895 |
May 14, 2024 | 0.018740 | 0.019097 | 0.017488 | 0.017658 | 0.017658 | 1,213,612 |
May 13, 2024 | 0.019158 | 0.019161 | 0.018136 | 0.018740 | 0.018740 | 975,917 |
May 12, 2024 | 0.020338 | 0.020338 | 0.018355 | 0.019158 | 0.019158 | 1,149,989 |
May 11, 2024 | 0.019644 | 0.020464 | 0.018772 | 0.020338 | 0.020338 | 863,001 |
May 10, 2024 | 0.019710 | 0.020378 | 0.019059 | 0.019644 | 0.019644 | 1,474,655 |
May 09, 2024 | 0.020632 | 0.020937 | 0.018982 | 0.019710 | 0.019710 | 1,405,006 |
May 08, 2024 | 0.021225 | 0.021645 | 0.020516 | 0.020632 | 0.020632 | 972,744 |
May 07, 2024 | 0.021265 | 0.021347 | 0.020829 | 0.021225 | 0.021225 | 1,148,816 |
May 06, 2024 | 0.021577 | 0.021721 | 0.021113 | 0.021265 | 0.021265 | 1,542,504 |
May 05, 2024 | 0.022082 | 0.022248 | 0.021200 | 0.021577 | 0.021577 | 1,095,916 |
May 04, 2024 | 0.021919 | 0.022985 | 0.021153 | 0.022082 | 0.022082 | 1,673,261 |
May 03, 2024 | 0.022854 | 0.023050 | 0.021639 | 0.021919 | 0.021919 | 961,078 |
May 02, 2024 | 0.022121 | 0.024373 | 0.021192 | 0.022854 | 0.022854 | 2,920,432 |
May 01, 2024 | 0.023452 | 0.023959 | 0.021109 | 0.022121 | 0.022121 | 1,517,775 |
Apr 30, 2024 | 0.024797 | 0.025820 | 0.020807 | 0.023452 | 0.023452 | 2,440,394 |
Apr 29, 2024 | 0.025240 | 0.026164 | 0.022829 | 0.024797 | 0.024797 | 1,273,001 |
Apr 28, 2024 | 0.025407 | 0.026505 | 0.022770 | 0.025240 | 0.025240 | 1,092,064 |
Apr 27, 2024 | 0.025478 | 0.027391 | 0.024910 | 0.025407 | 0.025407 | 1,375,228 |
Apr 26, 2024 | 0.026092 | 0.027740 | 0.024565 | 0.025478 | 0.025478 | 1,032,224 |
Apr 25, 2024 | 0.026380 | 0.027396 | 0.024229 | 0.026092 | 0.026092 | 1,519,159 |
Apr 24, 2024 | 0.028098 | 0.028958 | 0.025713 | 0.026380 | 0.026380 | 2,142,309 |
Apr 23, 2024 | 0.031762 | 0.034027 | 0.027196 | 0.028098 | 0.028098 | 1,118,909 |
Apr 22, 2024 | 0.030431 | 0.034241 | 0.027421 | 0.031762 | 0.031762 | 1,237,710 |
Apr 21, 2024 | 0.025481 | 0.040908 | 0.025481 | 0.030431 | 0.030431 | 2,358,526 |
Apr 20, 2024 | 0.026411 | 0.027556 | 0.025320 | 0.025481 | 0.025481 | 978,454 |
Apr 19, 2024 | 0.025834 | 0.027576 | 0.024697 | 0.026411 | 0.026411 | 1,265,481 |
Apr 18, 2024 | 0.026273 | 0.026750 | 0.024055 | 0.025834 | 0.025834 | 1,140,039 |
Apr 17, 2024 | 0.027397 | 0.030645 | 0.024821 | 0.026273 | 0.026273 | 1,172,927 |
Apr 16, 2024 | 0.026274 | 0.027717 | 0.022010 | 0.027397 | 0.027397 | 1,505,729 |
Apr 15, 2024 | 0.028990 | 0.028990 | 0.024157 | 0.026274 | 0.026274 | 1,224,633 |
Apr 14, 2024 | 0.027234 | 0.028990 | 0.024692 | 0.028990 | 0.028990 | 1,256,645 |
Apr 13, 2024 | 0.029785 | 0.030224 | 0.025456 | 0.027234 | 0.027234 | 800,553 |
Apr 12, 2024 | 0.030754 | 0.033033 | 0.027971 | 0.029785 | 0.029785 | 1,387,798 |
Apr 11, 2024 | 0.033434 | 0.033508 | 0.029275 | 0.030754 | 0.030754 | 1,267,250 |
Apr 10, 2024 | 0.032278 | 0.034490 | 0.031614 | 0.033434 | 0.033434 | 1,335,007 |
Apr 09, 2024 | 0.033810 | 0.034884 | 0.031485 | 0.032278 | 0.032278 | 1,338,580 |
Apr 08, 2024 | 0.034269 | 0.035231 | 0.031722 | 0.033810 | 0.033810 | 1,452,024 |
Apr 07, 2024 | 0.034710 | 0.038585 | 0.034242 | 0.034269 | 0.034269 | 1,387,013 |
Apr 06, 2024 | 0.034567 | 0.035970 | 0.033813 | 0.034710 | 0.034710 | 1,405,988 |
Apr 05, 2024 | 0.036468 | 0.037799 | 0.033928 | 0.034567 | 0.034567 | 1,274,694 |
Apr 04, 2024 | 0.033740 | 0.038261 | 0.033651 | 0.036468 | 0.036468 | 1,394,224 |
Apr 03, 2024 | 0.037150 | 0.038514 | 0.033355 | 0.033740 | 0.033740 | 1,216,287 |
Apr 02, 2024 | 0.040153 | 0.040352 | 0.033297 | 0.037150 | 0.037150 | 1,349,900 |
Apr 01, 2024 | 0.042295 | 0.042495 | 0.036724 | 0.040153 | 0.040153 | 1,371,978 |
Mar 31, 2024 | 0.042857 | 0.044496 | 0.041127 | 0.042295 | 0.042295 | 1,409,393 |
Mar 30, 2024 | 0.045092 | 0.046143 | 0.040192 | 0.042857 | 0.042857 | 1,095,810 |
Mar 29, 2024 | 0.046426 | 0.048810 | 0.040324 | 0.045092 | 0.045092 | 1,313,527 |
Mar 28, 2024 | 0.036417 | 0.051919 | 0.034974 | 0.046426 | 0.046426 | 1,634,742 |
Mar 27, 2024 | 0.040725 | 0.042462 | 0.030398 | 0.036417 | 0.036417 | 1,327,040 |
Mar 26, 2024 | 0.041264 | 0.043215 | 0.036158 | 0.040725 | 0.040725 | 822,545 |
Mar 25, 2024 | 0.030431 | 0.044020 | 0.029542 | 0.041264 | 0.041264 | 2,090,770 |
Mar 24, 2024 | 0.026515 | 0.031838 | 0.025173 | 0.030431 | 0.030431 | 1,558,027 |
Mar 23, 2024 | 0.024415 | 0.026677 | 0.022811 | 0.026515 | 0.026515 | 1,628,096 |
Mar 22, 2024 | 0.025389 | 0.027110 | 0.023372 | 0.024415 | 0.024415 | 1,073,006 |
Mar 21, 2024 | 0.026413 | 0.029224 | 0.024118 | 0.025389 | 0.025389 | 1,106,015 |
Mar 20, 2024 | 0.027739 | 0.027739 | 0.023002 | 0.026413 | 0.026413 | 1,419,219 |
Mar 19, 2024 | 0.026834 | 0.029239 | 0.025450 | 0.027739 | 0.027739 | 1,466,740 |
Mar 18, 2024 | 0.030990 | 0.031031 | 0.026699 | 0.026834 | 0.026834 | 1,244,491 |
Mar 17, 2024 | 0.027943 | 0.030102 | 0.026037 | 0.029826 | 0.029826 | 2,011,898 |
Mar 16, 2024 | 0.031686 | 0.032533 | 0.025022 | 0.027943 | 0.027943 | 1,136,304 |
Mar 15, 2024 | 0.034663 | 0.034966 | 0.029621 | 0.031686 | 0.031686 | 1,885,199 |
Mar 14, 2024 | 0.025310 | 0.034928 | 0.025021 | 0.034663 | 0.034663 | 1,855,944 |
Mar 13, 2024 | 0.026394 | 0.026524 | 0.024267 | 0.025310 | 0.025310 | 3,202,950 |
Mar 12, 2024 | 0.028376 | 0.028454 | 0.024083 | 0.026394 | 0.026394 | 987,573 |
Mar 11, 2024 | 0.027572 | 0.028860 | 0.026779 | 0.028376 | 0.028376 | 1,840,610 |
Mar 10, 2024 | 0.027199 | 0.029800 | 0.026294 | 0.027572 | 0.027572 | 1,694,256 |
Mar 09, 2024 | 0.026104 | 0.027896 | 0.024361 | 0.027199 | 0.027199 | 1,433,514 |
Mar 08, 2024 | 0.027701 | 0.028222 | 0.024998 | 0.026104 | 0.026104 | 661,079 |
Mar 07, 2024 | 0.023770 | 0.028999 | 0.022910 | 0.027701 | 0.027701 | 603,014 |
Mar 06, 2024 | 0.021889 | 0.023828 | 0.020957 | 0.023770 | 0.023770 | 296,022 |
Mar 05, 2024 | 0.022507 | 0.022719 | 0.021000 | 0.021889 | 0.021889 | 316,074 |
Mar 04, 2024 | 0.022973 | 0.025360 | 0.019350 | 0.022507 | 0.022507 | 569,464 |
Mar 03, 2024 | 0.022586 | 0.023195 | 0.020037 | 0.022973 | 0.022973 | 552,998 |
Mar 02, 2024 | 0.020909 | 0.024313 | 0.019253 | 0.022586 | 0.022586 | 586,907 |
Mar 01, 2024 | 0.022526 | 0.022533 | 0.020344 | 0.020909 | 0.020909 | 441,019 |
Feb 29, 2024 | 0.023254 | 0.023904 | 0.021418 | 0.022526 | 0.022526 | 497,892 |
Feb 28, 2024 | 0.023776 | 0.023785 | 0.021259 | 0.023254 | 0.023254 | 518,355 |
Feb 27, 2024 | 0.020744 | 0.024008 | 0.020212 | 0.023776 | 0.023776 | 530,523 |
Feb 26, 2024 | 0.021400 | 0.021717 | 0.018612 | 0.020744 | 0.020744 | 345,007 |
Feb 25, 2024 | 0.023643 | 0.027877 | 0.020463 | 0.021400 | 0.021400 | 373,237 |
Feb 24, 2024 | 0.022099 | 0.023643 | 0.020005 | 0.023643 | 0.023643 | 275,603 |
Feb 23, 2024 | 0.023476 | 0.024128 | 0.022029 | 0.022099 | 0.022099 | 203,462 |
Feb 22, 2024 | 0.024201 | 0.024222 | 0.023262 | 0.023476 | 0.023476 | 254,069 |
Feb 21, 2024 | 0.023068 | 0.024554 | 0.022413 | 0.024201 | 0.024201 | 158,943 |
Feb 20, 2024 | 0.024516 | 0.024524 | 0.023008 | 0.023068 | 0.023068 | 186,261 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |