Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 348,492 |
May 01, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 984,523 |
Apr 30, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 266,743 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 710,914 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,750 |
Apr 23, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 430,356 |
Apr 22, 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 568,016 |
Apr 19, 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 442,737 |
Apr 18, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
Apr 17, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 16, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 716,912 |
Apr 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 29,826 |
Apr 12, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 502,808 |
Apr 11, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 10, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 450 |
Apr 09, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 2,071 |
Apr 08, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Apr 05, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 394,135 |
Apr 04, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,481 |
Apr 03, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 131,402 |
Apr 02, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 418 |
Mar 28, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 75,000 |
Mar 27, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 128,500 |
Mar 26, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 235,242 |
Mar 25, 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 284,087 |
Mar 22, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 69,986 |
Mar 21, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 1,310,196 |
Mar 20, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 674,426 |
Mar 19, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 392,484 |
Mar 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Mar 15, 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 183,789 |
Mar 14, 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 325,455 |
Mar 13, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 414,768 |
Mar 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 11, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 222,819 |
Mar 08, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 247,236 |
Mar 07, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 984 |
Mar 06, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 126,800 |
Mar 05, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 456,920 |
Mar 04, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,273 |
Mar 01, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 19,000 |
Feb 29, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 727,025 |
Feb 28, 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 707,215 |
Feb 27, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 26, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 153,247 |
Feb 23, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 447,634 |
Feb 22, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 189,725 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 20, 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 961,944 |
Feb 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,628 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 61,372 |
Feb 15, 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 44,184 |
Feb 14, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 483,626 |
Feb 13, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,873 |
Feb 12, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 154,814 |
Feb 09, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 238,147 |
Feb 08, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 158,532 |
Feb 07, 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 314,436 |
Feb 06, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 334,486 |
Feb 05, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Feb 02, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 284,777 |
Feb 01, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 406,945 |
Jan 31, 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 312,508 |
Jan 30, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 100,072 |
Jan 29, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 76,806 |
Jan 25, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 197,483 |
Jan 24, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 515,785 |
Jan 23, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 320,000 |
Jan 22, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 200,214 |
Jan 19, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200,431 |
Jan 18, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 17, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,259 |
Jan 16, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 569,773 |
Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 614 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,362 |
Jan 10, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 37,180 |
Jan 09, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jan 08, 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 97,013 |
Jan 05, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 36,585 |
Jan 04, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 196,804 |
Jan 03, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Jan 02, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 313,960 |
Dec 29, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 262,840 |
Dec 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,227 |
Dec 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,673 |
Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,050 |
Dec 20, 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 844,543 |
Dec 19, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 264,339 |
Dec 18, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Dec 15, 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 112,588 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 296,080 |
Dec 13, 2023 | 0.0410 | 0.0420 | 0.0395 | 0.0400 | 0.0400 | 273,886 |
Dec 12, 2023 | 0.0415 | 0.0420 | 0.0395 | 0.0410 | 0.0410 | 178,076 |
Dec 11, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 60,541 |
Dec 08, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 187,900 |
Dec 07, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 53,285 |
Dec 06, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,118 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |