Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 72,399 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 197,000 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 95,400 |
Apr 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 475,700 |
Apr 22, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 1,105,000 |
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 435,100 |
Apr 18, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 91,700 |
Apr 17, 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 808,900 |
Apr 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 53,500 |
Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 142,100 |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 86,600 |
Apr 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 204,500 |
Apr 10, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 353,400 |
Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 114,000 |
Apr 08, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,018,600 |
Apr 05, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,136,900 |
Apr 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,700 |
Apr 03, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 223,000 |
Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 175,000 |
Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 124,800 |
Mar 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 917,800 |
Mar 27, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 16,300 |
Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,100 |
Mar 25, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 70,300 |
Mar 22, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 16,000 |
Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,000 |
Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,200 |
Mar 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 17,300 |
Mar 18, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,075,300 |
Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,875,600 |
Mar 14, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 238,500 |
Mar 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 144,000 |
Mar 12, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 2,937,300 |
Mar 11, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 407,000 |
Mar 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,200 |
Mar 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,800 |
Mar 06, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 58,000 |
Mar 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,500 |
Mar 04, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 686,600 |
Mar 01, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 99,000 |
Feb 29, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 35,100 |
Feb 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
Feb 27, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 122,900 |
Feb 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,000 |
Feb 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,000 |
Feb 22, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 161,800 |
Feb 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 46,000 |
Feb 20, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 8,000 |
Feb 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 196,000 |
Feb 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
Feb 14, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 75,000 |
Feb 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Feb 12, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 301,700 |
Feb 09, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 1,056,000 |
Feb 08, 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 39,000 |
Feb 07, 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 17,500 |
Feb 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
Feb 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,000 |
Feb 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,200 |
Feb 01, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 58,900 |
Jan 31, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 11,000 |
Jan 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 59,900 |
Jan 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,900 |
Jan 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jan 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 247,000 |
Jan 24, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 438,000 |
Jan 23, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
Jan 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 117,000 |
Jan 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,300 |
Jan 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 900 |
Jan 17, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
Jan 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,000 |
Jan 15, 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 207,600 |
Jan 12, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 173,000 |
Jan 11, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 18,000 |
Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 27,200 |
Jan 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
Jan 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,800 |
Jan 05, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 45,200 |
Jan 04, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,810,300 |
Jan 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 636,200 |
Jan 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 313,700 |
Dec 29, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 18, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 25,500 |
Dec 15, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 110,000 |
Dec 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 19,000 |
Dec 12, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 11, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500 |
Dec 08, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,200 |
Dec 07, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 16,000 |
Dec 06, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,200 |
Dec 05, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 15,100 |
Dec 04, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 14,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |