Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 7,581,885 |
Apr 30, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0365 | 0.0365 | 9,837,093 |
Apr 29, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 9,160,764 |
Apr 26, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 9,056,325 |
Apr 24, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 16,007,688 |
Apr 23, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 15,645,613 |
Apr 22, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 10,848,602 |
Apr 19, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 4,249,259 |
Apr 18, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 11,761,893 |
Apr 17, 2024 | 0.0380 | 0.0390 | 0.0375 | 0.0380 | 0.0380 | 9,810,359 |
Apr 16, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 32,612,036 |
Apr 15, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 12, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 11, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 3,432,021 |
Apr 10, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,169,345 |
Apr 09, 2024 | 0.0470 | 0.0480 | 0.0420 | 0.0460 | 0.0460 | 5,458,219 |
Apr 08, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 3,547,203 |
Apr 05, 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 5,873,264 |
Apr 04, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 10,467,912 |
Apr 03, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 5,923,017 |
Apr 02, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 693,439 |
Mar 28, 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 5,895,029 |
Mar 27, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,731,784 |
Mar 26, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,850,782 |
Mar 25, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 3,669,823 |
Mar 22, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 3,252,079 |
Mar 21, 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 4,860,018 |
Mar 20, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,868,239 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 3,290,560 |
Mar 18, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 6,072,281 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,754,559 |
Mar 14, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 7,659,975 |
Mar 13, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,449,524 |
Mar 12, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,100,175 |
Mar 11, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 818,726 |
Mar 08, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 53,837 |
Mar 07, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,967,753 |
Mar 06, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 613,468 |
Mar 05, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 739,155 |
Mar 04, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 323,394 |
Mar 01, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 250,900 |
Feb 29, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 219,192 |
Feb 28, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,011,877 |
Feb 27, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 3,254,870 |
Feb 26, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 430,264 |
Feb 23, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,992,363 |
Feb 22, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 257,072 |
Feb 21, 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 350,886 |
Feb 20, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 395,088 |
Feb 19, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,804,704 |
Feb 16, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 987,420 |
Feb 15, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,156,116 |
Feb 14, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 407,231 |
Feb 13, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 592,134 |
Feb 12, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 329,503 |
Feb 09, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,847,243 |
Feb 08, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,257,159 |
Feb 07, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 545,784 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,959,251 |
Feb 05, 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 3,596,130 |
Feb 02, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,498,430 |
Feb 01, 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,910,108 |
Jan 31, 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 2,241,013 |
Jan 30, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,003,779 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 816,441 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,531,453 |
Jan 24, 2024 | 0.0370 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | 2,282,548 |
Jan 23, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,569,018 |
Jan 22, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,904,499 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 159,827 |
Jan 18, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 5,759,818 |
Jan 17, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 3,666,226 |
Jan 16, 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 3,197,757 |
Jan 15, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 621,814 |
Jan 12, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,538,424 |
Jan 11, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 1,044,487 |
Jan 10, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,476,650 |
Jan 09, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 6,054,735 |
Jan 08, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,096,449 |
Jan 05, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,251,753 |
Jan 04, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,596,108 |
Jan 03, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 2,407,351 |
Jan 02, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 3,878,343 |
Dec 29, 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 914,353 |
Dec 28, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,204,076 |
Dec 27, 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 2,761,865 |
Dec 22, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,631,901 |
Dec 21, 2023 | 0.0370 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 525,048 |
Dec 20, 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,937,124 |
Dec 19, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 387,894 |
Dec 18, 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,302,445 |
Dec 15, 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 912,582 |
Dec 14, 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 3,385,059 |
Dec 13, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,201,848 |
Dec 12, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 2,970,521 |
Dec 11, 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,083,282 |
Dec 08, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,543,235 |
Dec 07, 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 4,595,577 |
Dec 06, 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 4,394,961 |
Dec 05, 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 3,158,681 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |