Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0071 | 0.0071 | 0.0068 | 0.0068 | 0.0068 | 118,118 |
May 06, 2024 | 0.0068 | 0.0072 | 0.0067 | 0.0069 | 0.0069 | 326,100 |
May 03, 2024 | 0.0070 | 0.0072 | 0.0068 | 0.0072 | 0.0072 | 223,209 |
May 02, 2024 | 0.0073 | 0.0073 | 0.0066 | 0.0070 | 0.0070 | 1,032,326 |
May 01, 2024 | 0.0073 | 0.0073 | 0.0072 | 0.0073 | 0.0073 | 1,127,341 |
Apr 30, 2024 | 0.0071 | 0.0071 | 0.0063 | 0.0070 | 0.0070 | 287,230 |
Apr 29, 2024 | 0.0063 | 0.0074 | 0.0062 | 0.0062 | 0.0062 | 257,682 |
Apr 26, 2024 | 0.0067 | 0.0075 | 0.0059 | 0.0070 | 0.0070 | 655,800 |
Apr 25, 2024 | 0.0068 | 0.0071 | 0.0066 | 0.0066 | 0.0066 | 133,600 |
Apr 24, 2024 | 0.0065 | 0.0067 | 0.0059 | 0.0065 | 0.0065 | 162,000 |
Apr 23, 2024 | 0.0070 | 0.0072 | 0.0043 | 0.0065 | 0.0065 | 235,111 |
Apr 22, 2024 | 0.0066 | 0.0070 | 0.0041 | 0.0070 | 0.0070 | 9,224,644 |
Apr 19, 2024 | 0.0069 | 0.0070 | 0.0067 | 0.0069 | 0.0069 | 347,260 |
Apr 18, 2024 | 0.0072 | 0.0078 | 0.0067 | 0.0075 | 0.0075 | 1,392,360 |
Apr 17, 2024 | 0.0066 | 0.0074 | 0.0066 | 0.0074 | 0.0074 | 190,631 |
Apr 16, 2024 | 0.0072 | 0.0075 | 0.0064 | 0.0065 | 0.0065 | 1,248,401 |
Apr 15, 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 55,172 |
Apr 12, 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 246,485 |
Apr 11, 2024 | 0.0075 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 599,083 |
Apr 10, 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 1,415,924 |
Apr 09, 2024 | 0.0073 | 0.0073 | 0.0065 | 0.0069 | 0.0069 | 203,626 |
Apr 08, 2024 | 0.0067 | 0.0067 | 0.0061 | 0.0067 | 0.0067 | 92,162 |
Apr 05, 2024 | 0.0072 | 0.0073 | 0.0066 | 0.0067 | 0.0067 | 290,236 |
Apr 04, 2024 | 0.0061 | 0.0074 | 0.0061 | 0.0072 | 0.0072 | 544,677 |
Apr 03, 2024 | 0.0073 | 0.0075 | 0.0065 | 0.0065 | 0.0065 | 148,221 |
Apr 02, 2024 | 0.0073 | 0.0075 | 0.0061 | 0.0073 | 0.0073 | 1,664,525 |
Apr 01, 2024 | 0.0062 | 0.0073 | 0.0061 | 0.0071 | 0.0071 | 577,777 |
Mar 28, 2024 | 0.0063 | 0.0064 | 0.0062 | 0.0062 | 0.0062 | 262,167 |
Mar 27, 2024 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 0.0063 | 2,144,402 |
Mar 26, 2024 | 0.0069 | 0.0072 | 0.0069 | 0.0069 | 0.0069 | 344,227 |
Mar 25, 2024 | 0.0075 | 0.0080 | 0.0065 | 0.0072 | 0.0072 | 1,181,178 |
Mar 22, 2024 | 0.0072 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 516,115 |
Mar 21, 2024 | 0.0075 | 0.0075 | 0.0069 | 0.0070 | 0.0070 | 619,266 |
Mar 20, 2024 | 0.0068 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 524,951 |
Mar 19, 2024 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 0.0069 | 119,150 |
Mar 18, 2024 | 0.0068 | 0.0070 | 0.0066 | 0.0068 | 0.0068 | 753,699 |
Mar 15, 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 34,803 |
Mar 14, 2024 | 0.0072 | 0.0075 | 0.0067 | 0.0067 | 0.0067 | 1,120,015 |
Mar 13, 2024 | 0.0065 | 0.0075 | 0.0065 | 0.0072 | 0.0072 | 352,995 |
Mar 12, 2024 | 0.0065 | 0.0074 | 0.0064 | 0.0073 | 0.0073 | 382,421 |
Mar 11, 2024 | 0.0073 | 0.0074 | 0.0065 | 0.0072 | 0.0072 | 415,979 |
Mar 08, 2024 | 0.0074 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 787,208 |
Mar 07, 2024 | 0.0065 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,790,268 |
Mar 06, 2024 | 0.0075 | 0.0080 | 0.0061 | 0.0066 | 0.0066 | 1,198,108 |
Mar 05, 2024 | 0.0063 | 0.0072 | 0.0063 | 0.0072 | 0.0072 | 91,772 |
Mar 04, 2024 | 0.0073 | 0.0075 | 0.0062 | 0.0074 | 0.0074 | 1,121,244 |
Mar 01, 2024 | 0.0071 | 0.0071 | 0.0069 | 0.0070 | 0.0070 | 165,220 |
Feb 29, 2024 | 0.0075 | 0.0078 | 0.0063 | 0.0070 | 0.0070 | 964,406 |
Feb 28, 2024 | 0.0065 | 0.0076 | 0.0065 | 0.0074 | 0.0074 | 384,204 |
Feb 27, 2024 | 0.0058 | 0.0075 | 0.0058 | 0.0065 | 0.0065 | 687,004 |
Feb 26, 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0063 | 0.0063 | 1,081,590 |
Feb 23, 2024 | 0.0070 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 212,383 |
Feb 22, 2024 | 0.0069 | 0.0071 | 0.0068 | 0.0069 | 0.0069 | 167,710 |
Feb 21, 2024 | 0.0079 | 0.0079 | 0.0066 | 0.0067 | 0.0067 | 1,137,638 |
Feb 20, 2024 | 0.0077 | 0.0079 | 0.0070 | 0.0079 | 0.0079 | 680,426 |
Feb 16, 2024 | 0.0075 | 0.0080 | 0.0071 | 0.0072 | 0.0072 | 460,651 |
Feb 15, 2024 | 0.0072 | 0.0080 | 0.0072 | 0.0074 | 0.0074 | 287,580 |
Feb 14, 2024 | 0.0090 | 0.0092 | 0.0076 | 0.0081 | 0.0081 | 1,826,918 |
Feb 13, 2024 | 0.0083 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 509,814 |
Feb 12, 2024 | 0.0080 | 0.0082 | 0.0076 | 0.0082 | 0.0082 | 762,639 |
Feb 09, 2024 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | 236,850 |
Feb 08, 2024 | 0.0075 | 0.0077 | 0.0073 | 0.0076 | 0.0076 | 199,788 |
Feb 07, 2024 | 0.0080 | 0.0080 | 0.0067 | 0.0075 | 0.0075 | 1,621,094 |
Feb 06, 2024 | 0.0082 | 0.0084 | 0.0077 | 0.0079 | 0.0079 | 398,564 |
Feb 05, 2024 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 287,000 |
Feb 02, 2024 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 209,826 |
Feb 01, 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 0.0079 | 291,348 |
Jan 31, 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 206,980 |
Jan 30, 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | 606,550 |
Jan 29, 2024 | 0.0073 | 0.0078 | 0.0073 | 0.0076 | 0.0076 | 97,270 |
Jan 26, 2024 | 0.0073 | 0.0075 | 0.0073 | 0.0075 | 0.0075 | 252,131 |
Jan 25, 2024 | 0.0069 | 0.0073 | 0.0069 | 0.0073 | 0.0073 | 227,120 |
Jan 24, 2024 | 0.0072 | 0.0075 | 0.0069 | 0.0071 | 0.0071 | 250,448 |
Jan 23, 2024 | 0.0075 | 0.0075 | 0.0068 | 0.0072 | 0.0072 | 441,270 |
Jan 22, 2024 | 0.0082 | 0.0082 | 0.0067 | 0.0075 | 0.0075 | 680,185 |
Jan 19, 2024 | 0.0070 | 0.0078 | 0.0067 | 0.0078 | 0.0078 | 747,308 |
Jan 18, 2024 | 0.0070 | 0.0072 | 0.0070 | 0.0071 | 0.0071 | 367,829 |
Jan 17, 2024 | 0.0084 | 0.0084 | 0.0066 | 0.0075 | 0.0075 | 3,369,887 |
Jan 16, 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 73,067 |
Jan 12, 2024 | 0.0076 | 0.0084 | 0.0076 | 0.0083 | 0.0083 | 467,310 |
Jan 11, 2024 | 0.0075 | 0.0077 | 0.0074 | 0.0076 | 0.0076 | 193,450 |
Jan 10, 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 267,671 |
Jan 09, 2024 | 0.0085 | 0.0085 | 0.0079 | 0.0082 | 0.0082 | 338,397 |
Jan 08, 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0084 | 0.0084 | 379,660 |
Jan 05, 2024 | 0.0074 | 0.0088 | 0.0073 | 0.0087 | 0.0087 | 1,016,250 |
Jan 04, 2024 | 0.0075 | 0.0079 | 0.0073 | 0.0074 | 0.0074 | 217,983 |
Jan 03, 2024 | 0.0079 | 0.0079 | 0.0073 | 0.0073 | 0.0073 | 617,041 |
Jan 02, 2024 | 0.0077 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 210,544 |
Dec 29, 2023 | 0.0071 | 0.0085 | 0.0071 | 0.0073 | 0.0073 | 2,156,297 |
Dec 28, 2023 | 0.0071 | 0.0083 | 0.0070 | 0.0072 | 0.0072 | 1,355,990 |
Dec 27, 2023 | 0.0070 | 0.0077 | 0.0070 | 0.0075 | 0.0075 | 595,145 |
Dec 26, 2023 | 0.0068 | 0.0077 | 0.0068 | 0.0070 | 0.0070 | 479,429 |
Dec 22, 2023 | 0.0064 | 0.0080 | 0.0064 | 0.0069 | 0.0069 | 1,348,575 |
Dec 21, 2023 | 0.0080 | 0.0083 | 0.0063 | 0.0064 | 0.0064 | 3,093,124 |
Dec 20, 2023 | 0.0083 | 0.0084 | 0.0078 | 0.0078 | 0.0078 | 669,697 |
Dec 19, 2023 | 0.0081 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | 207,489 |
Dec 18, 2023 | 0.0080 | 0.0085 | 0.0080 | 0.0084 | 0.0084 | 288,648 |
Dec 15, 2023 | 0.0089 | 0.0089 | 0.0080 | 0.0082 | 0.0082 | 487,087 |
Dec 14, 2023 | 0.0088 | 0.0089 | 0.0085 | 0.0087 | 0.0087 | 393,345 |
Dec 13, 2023 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 312,260 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |