Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 541,205 |
May 01, 2024 | 0.0855 | 0.0855 | 0.0820 | 0.0840 | 0.0840 | 2,898,604 |
Apr 30, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0870 | 0.0870 | 1,581,550 |
Apr 29, 2024 | 0.0880 | 0.0910 | 0.0870 | 0.0880 | 0.0880 | 4,807,096 |
Apr 26, 2024 | 0.0850 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 2,285,863 |
Apr 24, 2024 | 0.0845 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 1,627,712 |
Apr 23, 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 4,395,503 |
Apr 22, 2024 | 0.0890 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 2,523,878 |
Apr 19, 2024 | 0.0880 | 0.0920 | 0.0870 | 0.0870 | 0.0870 | 4,937,829 |
Apr 18, 2024 | 0.0840 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 4,893,054 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 1,765,843 |
Apr 15, 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0790 | 0.0790 | 4,856,984 |
Apr 12, 2024 | 0.0820 | 0.0850 | 0.0805 | 0.0845 | 0.0845 | 5,523,834 |
Apr 11, 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 6,089,940 |
Apr 10, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 2,803,983 |
Apr 09, 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 5,327,733 |
Apr 08, 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 4,741,117 |
Apr 05, 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0745 | 0.0745 | 5,498,167 |
Apr 04, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0745 | 0.0745 | 3,926,408 |
Apr 03, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 7,542,809 |
Apr 02, 2024 | 0.0640 | 0.0710 | 0.0640 | 0.0700 | 0.0700 | 4,869,340 |
Mar 28, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 2,659,549 |
Mar 27, 2024 | 0.0620 | 0.0625 | 0.0610 | 0.0620 | 0.0620 | 2,198,226 |
Mar 26, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 2,931,803 |
Mar 25, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 1,667,780 |
Mar 22, 2024 | 0.0570 | 0.0660 | 0.0560 | 0.0650 | 0.0650 | 8,588,621 |
Mar 21, 2024 | 0.0590 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 5,096,193 |
Mar 20, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 5,206,113 |
Mar 19, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 781,156 |
Mar 18, 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 1,711,863 |
Mar 15, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 2,777,776 |
Mar 14, 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 2,397,643 |
Mar 13, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,842,495 |
Mar 12, 2024 | 0.0510 | 0.0530 | 0.0505 | 0.0520 | 0.0520 | 1,867,814 |
Mar 11, 2024 | 0.0520 | 0.0525 | 0.0510 | 0.0520 | 0.0520 | 1,441,237 |
Mar 08, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 3,195,656 |
Mar 07, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 2,126,676 |
Mar 06, 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 1,527,202 |
Mar 05, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 3,419,729 |
Mar 04, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 2,175,332 |
Mar 01, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 467,580 |
Feb 29, 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 568,469 |
Feb 28, 2024 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 0.0400 | 352,177 |
Feb 27, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 603,641 |
Feb 26, 2024 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 1,489,684 |
Feb 23, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 572,888 |
Feb 22, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0425 | 0.0425 | 1,999,067 |
Feb 21, 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 265,500 |
Feb 20, 2024 | 0.0420 | 0.0435 | 0.0420 | 0.0430 | 0.0430 | 434,659 |
Feb 19, 2024 | 0.0430 | 0.0465 | 0.0430 | 0.0445 | 0.0445 | 1,921,509 |
Feb 16, 2024 | 0.0430 | 0.0435 | 0.0420 | 0.0425 | 0.0425 | 833,738 |
Feb 15, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 397,799 |
Feb 14, 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,091,827 |
Feb 13, 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 8,577,624 |
Feb 12, 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 361,440 |
Feb 09, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 658,315 |
Feb 08, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,483,946 |
Feb 07, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 806,395 |
Feb 06, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,058,651 |
Feb 05, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,106,657 |
Feb 02, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0405 | 0.0405 | 671,047 |
Feb 01, 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0405 | 0.0405 | 5,254,639 |
Jan 31, 2024 | 0.0405 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 12,473,916 |
Jan 30, 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0405 | 0.0405 | 816,142 |
Jan 29, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 548,333 |
Jan 25, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 990,588 |
Jan 24, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 819,818 |
Jan 23, 2024 | 0.0430 | 0.0430 | 0.0405 | 0.0410 | 0.0410 | 2,666,214 |
Jan 22, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,318,259 |
Jan 19, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,342,703 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 5,502,810 |
Jan 16, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 733,134 |
Jan 15, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 2,521,744 |
Jan 12, 2024 | 0.0470 | 0.0480 | 0.0465 | 0.0480 | 0.0480 | 1,778,275 |
Jan 11, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,542,743 |
Jan 10, 2024 | 0.0465 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 3,630,563 |
Jan 09, 2024 | 0.0490 | 0.0495 | 0.0460 | 0.0465 | 0.0465 | 1,649,560 |
Jan 08, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 4,709,405 |
Jan 05, 2024 | 0.0510 | 0.0525 | 0.0505 | 0.0510 | 0.0510 | 489,035 |
Jan 04, 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 567,451 |
Jan 03, 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 1,033,662 |
Jan 02, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 795,805 |
Dec 29, 2023 | 0.0550 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 1,849,832 |
Dec 28, 2023 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 2,598,883 |
Dec 27, 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 576,117 |
Dec 22, 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 567,409 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 282,382 |
Dec 20, 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 1,746,293 |
Dec 19, 2023 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 1,732,171 |
Dec 18, 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,722,417 |
Dec 15, 2023 | 0.0510 | 0.0515 | 0.0505 | 0.0510 | 0.0510 | 1,186,783 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 2,156,671 |
Dec 12, 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 2,590,926 |
Dec 11, 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 2,141,906 |
Dec 08, 2023 | 0.0520 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 3,191,442 |
Dec 07, 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 780,976 |
Dec 06, 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 1,987,060 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |