Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.008158 | 0.008396 | 0.008132 | 0.008373 | 0.008373 | 16,896 |
May 01, 2024 | 0.008520 | 0.008540 | 0.007955 | 0.008159 | 0.008159 | 14,887 |
Apr 30, 2024 | 0.008637 | 0.008773 | 0.008416 | 0.008520 | 0.008520 | 21,535 |
Apr 29, 2024 | 0.008990 | 0.009006 | 0.008593 | 0.008639 | 0.008639 | 18,729 |
Apr 28, 2024 | 0.008797 | 0.009073 | 0.008772 | 0.008978 | 0.008978 | 16,805 |
Apr 27, 2024 | 0.008914 | 0.008938 | 0.008748 | 0.008794 | 0.008794 | 14,157 |
Apr 26, 2024 | 0.008911 | 0.008941 | 0.008864 | 0.008914 | 0.008914 | 14,107 |
Apr 25, 2024 | 0.009215 | 0.009233 | 0.008850 | 0.008983 | 0.008983 | 14,941 |
Apr 24, 2024 | 0.009239 | 0.009273 | 0.009190 | 0.009216 | 0.009216 | 23,904 |
Apr 23, 2024 | 0.009150 | 0.009287 | 0.008955 | 0.009264 | 0.009264 | 24,114 |
Apr 22, 2024 | 0.008344 | 0.010187 | 0.008310 | 0.009139 | 0.009139 | 24,241 |
Apr 21, 2024 | 0.008388 | 0.008535 | 0.008315 | 0.008344 | 0.008344 | 21,610 |
Apr 20, 2024 | 0.008225 | 0.008399 | 0.008181 | 0.008395 | 0.008395 | 15,508 |
Apr 19, 2024 | 0.008250 | 0.008292 | 0.008177 | 0.008211 | 0.008211 | 20,577 |
Apr 18, 2024 | 0.008251 | 0.008423 | 0.008227 | 0.008250 | 0.008250 | 21,800 |
Apr 17, 2024 | 0.008456 | 0.008458 | 0.008176 | 0.008251 | 0.008251 | 22,791 |
Apr 16, 2024 | 0.008528 | 0.008646 | 0.008355 | 0.008439 | 0.008439 | 16,513 |
Apr 15, 2024 | 0.008747 | 0.008762 | 0.008395 | 0.008528 | 0.008528 | 14,222 |
Apr 14, 2024 | 0.008894 | 0.009011 | 0.008737 | 0.008747 | 0.008747 | 14,678 |
Apr 13, 2024 | 0.008798 | 0.009299 | 0.008283 | 0.008894 | 0.008894 | 15,296 |
Apr 12, 2024 | 0.009635 | 0.009667 | 0.008514 | 0.008798 | 0.008798 | 19,178 |
Apr 11, 2024 | 0.009715 | 0.009746 | 0.009623 | 0.009635 | 0.009635 | 16,952 |
Apr 10, 2024 | 0.009672 | 0.009755 | 0.009640 | 0.009715 | 0.009715 | 19,270 |
Apr 09, 2024 | 0.010136 | 0.010258 | 0.009477 | 0.009672 | 0.009672 | 19,542 |
Apr 08, 2024 | 0.010146 | 0.010310 | 0.010109 | 0.010131 | 0.010131 | 17,540 |
Apr 07, 2024 | 0.010118 | 0.010361 | 0.010032 | 0.010146 | 0.010146 | 18,496 |
Apr 06, 2024 | 0.010626 | 0.011828 | 0.010093 | 0.010118 | 0.010118 | 17,359 |
Apr 05, 2024 | 0.010030 | 0.010687 | 0.009917 | 0.010626 | 0.010626 | 18,024 |
Apr 04, 2024 | 0.009943 | 0.010055 | 0.009927 | 0.010032 | 0.010032 | 18,395 |
Apr 03, 2024 | 0.009915 | 0.009968 | 0.009901 | 0.009943 | 0.009943 | 16,675 |
Apr 02, 2024 | 0.010790 | 0.010814 | 0.009901 | 0.009915 | 0.009915 | 15,566 |
Apr 01, 2024 | 0.010706 | 0.010886 | 0.010637 | 0.010790 | 0.010790 | 16,789 |
Mar 31, 2024 | 0.010498 | 0.010723 | 0.010493 | 0.010706 | 0.010706 | 16,902 |
Mar 30, 2024 | 0.010840 | 0.011535 | 0.010496 | 0.010502 | 0.010502 | 16,284 |
Mar 29, 2024 | 0.010845 | 0.011113 | 0.010499 | 0.010840 | 0.010840 | 21,662 |
Mar 28, 2024 | 0.011311 | 0.011364 | 0.010110 | 0.010845 | 0.010845 | 33,651 |
Mar 27, 2024 | 0.011232 | 0.011378 | 0.011196 | 0.011311 | 0.011311 | 34,245 |
Mar 26, 2024 | 0.011237 | 0.011349 | 0.011196 | 0.011246 | 0.011246 | 36,866 |
Mar 25, 2024 | 0.011223 | 0.011321 | 0.011136 | 0.011238 | 0.011238 | 35,520 |
Mar 24, 2024 | 0.011567 | 0.011607 | 0.011180 | 0.011224 | 0.011224 | 40,949 |
Mar 23, 2024 | 0.011573 | 0.011625 | 0.011419 | 0.011567 | 0.011567 | 31,337 |
Mar 22, 2024 | 0.011008 | 0.011734 | 0.010996 | 0.011570 | 0.011570 | 38,456 |
Mar 21, 2024 | 0.010655 | 0.011719 | 0.010598 | 0.011008 | 0.011008 | 36,255 |
Mar 20, 2024 | 0.010293 | 0.010695 | 0.010081 | 0.010655 | 0.010655 | 35,441 |
Mar 19, 2024 | 0.010540 | 0.011226 | 0.009955 | 0.010299 | 0.010299 | 30,262 |
Mar 18, 2024 | 0.010826 | 0.010875 | 0.010331 | 0.010540 | 0.010540 | 39,417 |
Mar 17, 2024 | 0.010770 | 0.011229 | 0.010268 | 0.010826 | 0.010826 | 39,928 |
Mar 16, 2024 | 0.011639 | 0.011682 | 0.010734 | 0.010782 | 0.010782 | 39,535 |
Mar 15, 2024 | 0.011750 | 0.011819 | 0.011591 | 0.011636 | 0.011636 | 40,807 |
Mar 14, 2024 | 0.012554 | 0.012609 | 0.011677 | 0.011755 | 0.011755 | 41,064 |
Mar 13, 2024 | 0.011938 | 0.012603 | 0.011616 | 0.012554 | 0.012554 | 40,629 |
Mar 12, 2024 | 0.011835 | 0.012379 | 0.011631 | 0.011949 | 0.011949 | 39,419 |
Mar 11, 2024 | 0.012065 | 0.012113 | 0.011796 | 0.011835 | 0.011835 | 37,884 |
Mar 10, 2024 | 0.011897 | 0.012241 | 0.011872 | 0.012067 | 0.012067 | 36,806 |
Mar 09, 2024 | 0.011649 | 0.011998 | 0.011546 | 0.011929 | 0.011929 | 34,622 |
Mar 08, 2024 | 0.011252 | 0.011707 | 0.011235 | 0.011660 | 0.011660 | 27,808 |
Mar 07, 2024 | 0.011286 | 0.011390 | 0.011219 | 0.011270 | 0.011270 | 35,722 |
Mar 06, 2024 | 0.011124 | 0.011429 | 0.011100 | 0.011299 | 0.011299 | 38,594 |
Mar 05, 2024 | 0.010294 | 0.011229 | 0.010242 | 0.011124 | 0.011124 | 36,278 |
Mar 04, 2024 | 0.010483 | 0.011271 | 0.010266 | 0.010298 | 0.010298 | 26,991 |
Mar 03, 2024 | 0.010182 | 0.010560 | 0.010123 | 0.010446 | 0.010446 | 31,275 |
Mar 02, 2024 | 0.010932 | 0.010933 | 0.009920 | 0.010172 | 0.010172 | 33,929 |
Mar 01, 2024 | 0.010998 | 0.011447 | 0.010846 | 0.010902 | 0.010902 | 31,571 |
Feb 29, 2024 | 0.011321 | 0.011343 | 0.010788 | 0.011004 | 0.011004 | 29,825 |
Feb 28, 2024 | 0.010704 | 0.011478 | 0.010539 | 0.011322 | 0.011322 | 33,660 |
Feb 27, 2024 | 0.009754 | 0.011137 | 0.009708 | 0.010654 | 0.010654 | 34,139 |
Feb 26, 2024 | 0.009862 | 0.009893 | 0.009708 | 0.009754 | 0.009754 | 32,475 |
Feb 25, 2024 | 0.010417 | 0.010463 | 0.009607 | 0.009857 | 0.009857 | 28,628 |
Feb 24, 2024 | 0.010712 | 0.010744 | 0.010394 | 0.010418 | 0.010418 | 31,028 |
Feb 23, 2024 | 0.010822 | 0.010859 | 0.010340 | 0.010688 | 0.010688 | 25,158 |
Feb 22, 2024 | 0.010430 | 0.010928 | 0.009813 | 0.010811 | 0.010811 | 28,109 |
Feb 21, 2024 | 0.010240 | 0.010495 | 0.009915 | 0.010431 | 0.010431 | 27,295 |
Feb 20, 2024 | 0.011002 | 0.011107 | 0.010063 | 0.010225 | 0.010225 | 35,235 |
Feb 19, 2024 | 0.011670 | 0.012306 | 0.010143 | 0.010998 | 0.010998 | 45,686 |
Feb 18, 2024 | 0.010774 | 0.020002 | 0.010464 | 0.011700 | 0.011700 | 210,756 |
Feb 17, 2024 | 0.010608 | 0.010811 | 0.010516 | 0.010767 | 0.010767 | 34,994 |
Feb 16, 2024 | 0.010844 | 0.010884 | 0.010544 | 0.010554 | 0.010554 | 27,699 |
Feb 15, 2024 | 0.010522 | 0.010871 | 0.010446 | 0.010828 | 0.010828 | 34,423 |
Feb 14, 2024 | 0.010407 | 0.010584 | 0.010349 | 0.010504 | 0.010504 | 34,099 |
Feb 13, 2024 | 0.010467 | 0.010498 | 0.010352 | 0.010403 | 0.010403 | 33,398 |
Feb 12, 2024 | 0.010666 | 0.010804 | 0.010295 | 0.010430 | 0.010430 | 28,666 |
Feb 11, 2024 | 0.010657 | 0.011046 | 0.010603 | 0.010665 | 0.010665 | 33,174 |
Feb 10, 2024 | 0.010105 | 0.011492 | 0.010031 | 0.010664 | 0.010664 | 29,142 |
Feb 09, 2024 | 0.009582 | 0.010237 | 0.009542 | 0.010063 | 0.010063 | 27,893 |
Feb 08, 2024 | 0.009726 | 0.009771 | 0.009312 | 0.009582 | 0.009582 | 30,024 |
Feb 07, 2024 | 0.009820 | 0.009851 | 0.009638 | 0.009729 | 0.009729 | 33,591 |
Feb 06, 2024 | 0.010152 | 0.010217 | 0.009792 | 0.009803 | 0.009803 | 33,119 |
Feb 05, 2024 | 0.010183 | 0.010269 | 0.010121 | 0.010161 | 0.010161 | 33,675 |
Feb 04, 2024 | 0.010166 | 0.010285 | 0.010066 | 0.010192 | 0.010192 | 26,221 |
Feb 03, 2024 | 0.010164 | 0.010280 | 0.010035 | 0.010228 | 0.010228 | 30,512 |
Feb 02, 2024 | 0.010091 | 0.010207 | 0.010050 | 0.010163 | 0.010163 | 35,959 |
Feb 01, 2024 | 0.010015 | 0.010275 | 0.009983 | 0.010111 | 0.010111 | 29,830 |
Jan 31, 2024 | 0.009874 | 0.010095 | 0.009859 | 0.010017 | 0.010017 | 30,755 |
Jan 30, 2024 | 0.009848 | 0.009963 | 0.009835 | 0.009891 | 0.009891 | 26,596 |
Jan 29, 2024 | 0.009907 | 0.009999 | 0.009729 | 0.009893 | 0.009893 | 27,219 |
Jan 28, 2024 | 0.010132 | 0.010373 | 0.009429 | 0.009898 | 0.009898 | 24,489 |
Jan 27, 2024 | 0.010364 | 0.012263 | 0.009921 | 0.010133 | 0.010133 | 41,939 |
Jan 26, 2024 | 0.010335 | 0.010398 | 0.010308 | 0.010371 | 0.010371 | 36,397 |
Jan 25, 2024 | 0.010417 | 0.010925 | 0.010314 | 0.010338 | 0.010338 | 34,116 |
Jan 24, 2024 | 0.009950 | 0.011032 | 0.009528 | 0.010437 | 0.010437 | 34,778 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |