Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 939,000 |
May 07, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 114,000 |
May 06, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 964,300 |
May 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
May 02, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,587,700 |
May 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,100 |
Apr 26, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 68,000 |
Apr 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 386,200 |
Apr 24, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 250,200 |
Apr 23, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 264,300 |
Apr 22, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 224,200 |
Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,200 |
Apr 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 352,000 |
Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 316,700 |
Apr 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 224,000 |
Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 928,900 |
Apr 12, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,440,100 |
Apr 11, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 818,200 |
Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,500 |
Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,467,100 |
Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,880,300 |
Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,316,900 |
Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 325,000 |
Apr 03, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,179,600 |
Apr 02, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,402,900 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 2,250,100 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
Mar 26, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,136,000 |
Mar 25, 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 1,318,200 |
Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,600 |
Mar 21, 2024 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 143,900 |
Mar 20, 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 232,500 |
Mar 19, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 231,600 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,500 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 20,300 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,800 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 126,000 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 103,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 36,500 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 |
Mar 05, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 75,600 |
Mar 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 224,700 |
Mar 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 64,700 |
Feb 28, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 43,000 |
Feb 27, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 147,500 |
Feb 26, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 114,400 |
Feb 23, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 10,700 |
Feb 22, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 72,400 |
Feb 21, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 |
Feb 20, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 105,000 |
Feb 16, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 401,000 |
Feb 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 470,000 |
Feb 14, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 100,000 |
Feb 13, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 200,000 |
Feb 12, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 2,000 |
Feb 09, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Feb 08, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 40,000 |
Feb 07, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 60,800 |
Feb 06, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,000 |
Feb 05, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 200 |
Feb 02, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,800 |
Feb 01, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 44,900 |
Jan 31, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 172,500 |
Jan 30, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 13,400 |
Jan 29, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 638,100 |
Jan 26, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 142,000 |
Jan 25, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 58,800 |
Jan 24, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 77,000 |
Jan 23, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 307,200 |
Jan 22, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,000 |
Jan 19, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 55,200 |
Jan 18, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 32,800 |
Jan 17, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,005,700 |
Jan 16, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 68,300 |
Jan 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jan 11, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,700 |
Jan 10, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jan 09, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 |
Jan 08, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 |
Jan 05, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
Jan 04, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Jan 03, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 38,000 |
Jan 02, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,600 |
Dec 29, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 15,500 |
Dec 28, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 14,200 |
Dec 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 17,500 |
Dec 26, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,500 |
Dec 22, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 20,000 |
Dec 21, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 6,900 |
Dec 20, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 37,700 |
Dec 19, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 19,000 |
Dec 18, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 20,100 |
Dec 15, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 200 |
Dec 14, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 67,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |