Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0098 | 0.0120 | 0.0098 | 0.0120 | 0.0120 | 644,498 |
May 09, 2024 | 0.0099 | 0.0110 | 0.0099 | 0.0099 | 0.0099 | 924,275 |
May 08, 2024 | 0.0098 | 0.0106 | 0.0098 | 0.0100 | 0.0100 | 486,922 |
May 07, 2024 | 0.0114 | 0.0115 | 0.0099 | 0.0099 | 0.0099 | 722,387 |
May 06, 2024 | 0.0099 | 0.0110 | 0.0098 | 0.0102 | 0.0102 | 502,174 |
May 03, 2024 | 0.0099 | 0.0100 | 0.0099 | 0.0099 | 0.0099 | 492,144 |
May 02, 2024 | 0.0099 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 437,673 |
May 01, 2024 | 0.0098 | 0.0120 | 0.0098 | 0.0099 | 0.0099 | 2,462,681 |
Apr 30, 2024 | 0.0098 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 157,049 |
Apr 29, 2024 | 0.0096 | 0.0099 | 0.0089 | 0.0099 | 0.0099 | 400,538 |
Apr 26, 2024 | 0.0098 | 0.0098 | 0.0096 | 0.0097 | 0.0097 | 154,173 |
Apr 25, 2024 | 0.0099 | 0.0099 | 0.0098 | 0.0099 | 0.0099 | 34,133 |
Apr 24, 2024 | 0.0104 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 315,177 |
Apr 23, 2024 | 0.0114 | 0.0124 | 0.0100 | 0.0105 | 0.0105 | 697,621 |
Apr 22, 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 871,173 |
Apr 19, 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 53,263 |
Apr 18, 2024 | 0.0096 | 0.0134 | 0.0096 | 0.0110 | 0.0110 | 742,596 |
Apr 17, 2024 | 0.0098 | 0.0108 | 0.0096 | 0.0096 | 0.0096 | 129,458 |
Apr 16, 2024 | 0.0100 | 0.0127 | 0.0100 | 0.0100 | 0.0100 | 446,777 |
Apr 15, 2024 | 0.0096 | 0.0118 | 0.0096 | 0.0101 | 0.0101 | 626,148 |
Apr 12, 2024 | 0.0120 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 287,169 |
Apr 11, 2024 | 0.0117 | 0.0125 | 0.0116 | 0.0116 | 0.0116 | 206,350 |
Apr 10, 2024 | 0.0114 | 0.0130 | 0.0114 | 0.0118 | 0.0118 | 550,421 |
Apr 09, 2024 | 0.0101 | 0.0129 | 0.0101 | 0.0120 | 0.0120 | 379,393 |
Apr 08, 2024 | 0.0102 | 0.0106 | 0.0101 | 0.0101 | 0.0101 | 401,018 |
Apr 05, 2024 | 0.0115 | 0.0129 | 0.0101 | 0.0102 | 0.0102 | 514,330 |
Apr 04, 2024 | 0.0110 | 0.0115 | 0.0101 | 0.0115 | 0.0115 | 195,312 |
Apr 03, 2024 | 0.0103 | 0.0110 | 0.0101 | 0.0110 | 0.0110 | 127,863 |
Apr 02, 2024 | 0.0122 | 0.0123 | 0.0103 | 0.0111 | 0.0111 | 348,800 |
Apr 01, 2024 | 0.0125 | 0.0127 | 0.0101 | 0.0123 | 0.0123 | 311,113 |
Mar 28, 2024 | 0.0099 | 0.0117 | 0.0091 | 0.0110 | 0.0110 | 904,451 |
Mar 27, 2024 | 0.0097 | 0.0097 | 0.0095 | 0.0095 | 0.0095 | 180,817 |
Mar 26, 2024 | 0.0092 | 0.0098 | 0.0082 | 0.0091 | 0.0091 | 215,805 |
Mar 25, 2024 | 0.0097 | 0.0108 | 0.0094 | 0.0099 | 0.0099 | 778,306 |
Mar 22, 2024 | 0.0094 | 0.0108 | 0.0090 | 0.0095 | 0.0095 | 650,295 |
Mar 21, 2024 | 0.0096 | 0.0100 | 0.0094 | 0.0095 | 0.0095 | 150,603 |
Mar 20, 2024 | 0.0094 | 0.0099 | 0.0094 | 0.0095 | 0.0095 | 206,748 |
Mar 19, 2024 | 0.0101 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 324,830 |
Mar 18, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0107 | 0.0107 | 518,686 |
Mar 15, 2024 | 0.0109 | 0.0110 | 0.0100 | 0.0108 | 0.0108 | 276,529 |
Mar 14, 2024 | 0.0100 | 0.0105 | 0.0098 | 0.0103 | 0.0103 | 2,719,869 |
Mar 13, 2024 | 0.0098 | 0.0105 | 0.0096 | 0.0097 | 0.0097 | 1,528,042 |
Mar 12, 2024 | 0.0082 | 0.0095 | 0.0082 | 0.0095 | 0.0095 | 437,037 |
Mar 11, 2024 | 0.0079 | 0.0090 | 0.0073 | 0.0084 | 0.0084 | 839,251 |
Mar 08, 2024 | 0.0069 | 0.0085 | 0.0069 | 0.0079 | 0.0079 | 714,619 |
Mar 07, 2024 | 0.0072 | 0.0075 | 0.0067 | 0.0070 | 0.0070 | 278,384 |
Mar 06, 2024 | 0.0065 | 0.0072 | 0.0065 | 0.0072 | 0.0072 | 154,862 |
Mar 05, 2024 | 0.0066 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 144,727 |
Mar 04, 2024 | 0.0065 | 0.0065 | 0.0063 | 0.0065 | 0.0065 | 230,331 |
Mar 01, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0069 | 0.0069 | 6,543,151 |
Feb 29, 2024 | 0.0070 | 0.0072 | 0.0065 | 0.0065 | 0.0065 | 1,267,914 |
Feb 28, 2024 | 0.0068 | 0.0072 | 0.0067 | 0.0072 | 0.0072 | 461,247 |
Feb 27, 2024 | 0.0070 | 0.0072 | 0.0069 | 0.0069 | 0.0069 | 144,654 |
Feb 26, 2024 | 0.0091 | 0.0093 | 0.0070 | 0.0070 | 0.0070 | 932,402 |
Feb 23, 2024 | 0.0067 | 0.0084 | 0.0067 | 0.0075 | 0.0075 | 431,615 |
Feb 22, 2024 | 0.0073 | 0.0080 | 0.0072 | 0.0072 | 0.0072 | 759,235 |
Feb 21, 2024 | 0.0081 | 0.0083 | 0.0075 | 0.0075 | 0.0075 | 949,175 |
Feb 20, 2024 | 0.0081 | 0.0082 | 0.0081 | 0.0082 | 0.0082 | 336,892 |
Feb 16, 2024 | 0.0081 | 0.0091 | 0.0081 | 0.0083 | 0.0083 | 406,932 |
Feb 15, 2024 | 0.0081 | 0.0091 | 0.0081 | 0.0085 | 0.0085 | 95,123 |
Feb 14, 2024 | 0.0089 | 0.0091 | 0.0083 | 0.0086 | 0.0086 | 636,977 |
Feb 13, 2024 | 0.0090 | 0.0090 | 0.0081 | 0.0087 | 0.0087 | 175,731 |
Feb 12, 2024 | 0.0083 | 0.0092 | 0.0083 | 0.0083 | 0.0083 | 158,173 |
Feb 09, 2024 | 0.0083 | 0.0091 | 0.0083 | 0.0084 | 0.0084 | 555,458 |
Feb 08, 2024 | 0.0089 | 0.0099 | 0.0083 | 0.0083 | 0.0083 | 453,728 |
Feb 07, 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 538,755 |
Feb 06, 2024 | 0.0083 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 81,174 |
Feb 05, 2024 | 0.0083 | 0.0095 | 0.0083 | 0.0083 | 0.0083 | 51,232 |
Feb 02, 2024 | 0.0087 | 0.0100 | 0.0082 | 0.0083 | 0.0083 | 462,582 |
Feb 01, 2024 | 0.0085 | 0.0088 | 0.0085 | 0.0086 | 0.0086 | 73,894 |
Jan 31, 2024 | 0.0090 | 0.0091 | 0.0080 | 0.0090 | 0.0090 | 382,970 |
Jan 30, 2024 | 0.0083 | 0.0095 | 0.0083 | 0.0095 | 0.0095 | 870,425 |
Jan 29, 2024 | 0.0083 | 0.0087 | 0.0081 | 0.0086 | 0.0086 | 222,731 |
Jan 26, 2024 | 0.0085 | 0.0085 | 0.0081 | 0.0082 | 0.0082 | 411,073 |
Jan 25, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0083 | 0.0083 | 304,318 |
Jan 24, 2024 | 0.0081 | 0.0085 | 0.0081 | 0.0085 | 0.0085 | 254,601 |
Jan 23, 2024 | 0.0081 | 0.0083 | 0.0081 | 0.0083 | 0.0083 | 54,378 |
Jan 22, 2024 | 0.0087 | 0.0087 | 0.0081 | 0.0081 | 0.0081 | 375,915 |
Jan 19, 2024 | 0.0084 | 0.0087 | 0.0080 | 0.0085 | 0.0085 | 444,828 |
Jan 18, 2024 | 0.0082 | 0.0088 | 0.0080 | 0.0085 | 0.0085 | 426,637 |
Jan 17, 2024 | 0.0085 | 0.0085 | 0.0081 | 0.0083 | 0.0083 | 80,925 |
Jan 16, 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 22,600 |
Jan 12, 2024 | 0.0090 | 0.0095 | 0.0088 | 0.0088 | 0.0088 | 292,371 |
Jan 11, 2024 | 0.0091 | 0.0100 | 0.0085 | 0.0085 | 0.0085 | 581,640 |
Jan 10, 2024 | 0.0089 | 0.0094 | 0.0080 | 0.0090 | 0.0090 | 421,728 |
Jan 09, 2024 | 0.0091 | 0.0091 | 0.0090 | 0.0090 | 0.0090 | 851,283 |
Jan 08, 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 247,285 |
Jan 05, 2024 | 0.0091 | 0.0091 | 0.0084 | 0.0086 | 0.0086 | 154,500 |
Jan 04, 2024 | 0.0083 | 0.0091 | 0.0081 | 0.0091 | 0.0091 | 536,281 |
Jan 03, 2024 | 0.0097 | 0.0097 | 0.0085 | 0.0085 | 0.0085 | 461,187 |
Jan 02, 2024 | 0.0109 | 0.0109 | 0.0091 | 0.0091 | 0.0091 | 509,241 |
Dec 29, 2023 | 0.0091 | 0.0100 | 0.0082 | 0.0099 | 0.0099 | 911,208 |
Dec 28, 2023 | 0.0094 | 0.0095 | 0.0093 | 0.0093 | 0.0093 | 185,345 |
Dec 27, 2023 | 0.0085 | 0.0100 | 0.0082 | 0.0090 | 0.0090 | 94,507 |
Dec 26, 2023 | 0.0100 | 0.0100 | 0.0081 | 0.0085 | 0.0085 | 342,615 |
Dec 22, 2023 | 0.0115 | 0.0115 | 0.0090 | 0.0090 | 0.0090 | 223,774 |
Dec 21, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 64,250 |
Dec 20, 2023 | 0.0083 | 0.0110 | 0.0082 | 0.0100 | 0.0100 | 128,389 |
Dec 19, 2023 | 0.0110 | 0.0115 | 0.0079 | 0.0083 | 0.0083 | 1,363,546 |
Dec 18, 2023 | 0.0091 | 0.0098 | 0.0081 | 0.0082 | 0.0082 | 1,014,394 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |