Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.050086 | 0.062390 | 0.050089 | 0.053221 | 0.053221 | 353,920 |
May 02, 2024 | 0.046862 | 0.061433 | 0.042165 | 0.044734 | 0.044734 | 364,780 |
May 01, 2024 | 0.052598 | 0.059680 | 0.045378 | 0.046862 | 0.046862 | 291,469 |
Apr 30, 2024 | 0.046536 | 0.053441 | 0.045673 | 0.052598 | 0.052598 | 301,730 |
Apr 29, 2024 | 0.045121 | 0.056662 | 0.044275 | 0.046536 | 0.046536 | 332,753 |
Apr 28, 2024 | 0.052751 | 0.055049 | 0.043005 | 0.045121 | 0.045121 | 428,135 |
Apr 27, 2024 | 0.052115 | 0.055008 | 0.047316 | 0.052751 | 0.052751 | 376,020 |
Apr 26, 2024 | 0.052768 | 0.056271 | 0.048042 | 0.052115 | 0.052115 | 401,535 |
Apr 25, 2024 | 0.046026 | 0.059873 | 0.044381 | 0.052768 | 0.052768 | 388,681 |
Apr 24, 2024 | 0.054111 | 0.060263 | 0.042981 | 0.046026 | 0.046026 | 427,385 |
Apr 23, 2024 | 0.056911 | 0.062931 | 0.044893 | 0.054111 | 0.054111 | 426,800 |
Apr 22, 2024 | 0.052956 | 0.064254 | 0.041731 | 0.056911 | 0.056911 | 462,080 |
Apr 21, 2024 | 0.053208 | 0.064436 | 0.036769 | 0.052956 | 0.052956 | 375,353 |
Apr 20, 2024 | 0.058587 | 0.064543 | 0.036123 | 0.053208 | 0.053208 | 424,447 |
Apr 19, 2024 | 0.052979 | 0.065521 | 0.045226 | 0.058587 | 0.058587 | 380,573 |
Apr 18, 2024 | 0.057481 | 0.066990 | 0.049540 | 0.052979 | 0.052979 | 391,677 |
Apr 17, 2024 | 0.062408 | 0.067116 | 0.047861 | 0.057481 | 0.057481 | 408,073 |
Apr 16, 2024 | 0.069280 | 0.074549 | 0.049153 | 0.062408 | 0.062408 | 379,384 |
Apr 15, 2024 | 0.049206 | 0.076007 | 0.047445 | 0.069280 | 0.069280 | 435,661 |
Apr 14, 2024 | 0.073633 | 0.078811 | 0.049206 | 0.049206 | 0.049206 | 405,054 |
Apr 13, 2024 | 0.068154 | 0.080451 | 0.056410 | 0.073633 | 0.073633 | 412,872 |
Apr 12, 2024 | 0.069228 | 0.082291 | 0.061454 | 0.068154 | 0.068154 | 405,471 |
Apr 11, 2024 | 0.068197 | 0.086028 | 0.058611 | 0.069228 | 0.069228 | 500,485 |
Apr 10, 2024 | 0.082905 | 0.110207 | 0.059659 | 0.068197 | 0.068197 | 461,705 |
Apr 09, 2024 | 0.082178 | 0.096783 | 0.060263 | 0.082905 | 0.082905 | 435,063 |
Apr 08, 2024 | 0.064889 | 0.104126 | 0.050970 | 0.082178 | 0.082178 | 440,957 |
Apr 07, 2024 | 0.069246 | 0.092919 | 0.056636 | 0.064889 | 0.064889 | 393,718 |
Apr 06, 2024 | 0.070756 | 0.094785 | 0.053802 | 0.069246 | 0.069246 | 432,458 |
Apr 05, 2024 | 0.069137 | 0.096031 | 0.060617 | 0.070756 | 0.070756 | 413,287 |
Apr 04, 2024 | 0.060928 | 0.077888 | 0.058152 | 0.069137 | 0.069137 | 422,515 |
Apr 03, 2024 | 0.081698 | 0.093593 | 0.054376 | 0.060928 | 0.060928 | 404,775 |
Apr 02, 2024 | 0.101237 | 0.101237 | 0.051177 | 0.081698 | 0.081698 | 457,264 |
Apr 01, 2024 | 0.068819 | 0.109155 | 0.055954 | 0.101237 | 0.101237 | 446,798 |
Mar 31, 2024 | 0.085904 | 0.106511 | 0.046271 | 0.068819 | 0.068819 | 427,795 |
Mar 30, 2024 | 0.074473 | 0.106430 | 0.043786 | 0.085904 | 0.085904 | 465,351 |
Mar 29, 2024 | 0.088608 | 0.109694 | 0.046358 | 0.074473 | 0.074473 | 443,318 |
Mar 28, 2024 | 0.087032 | 0.109726 | 0.053900 | 0.088608 | 0.088608 | 452,916 |
Mar 27, 2024 | 0.042625 | 0.102900 | 0.042593 | 0.087032 | 0.087032 | 478,656 |
Mar 26, 2024 | 0.055109 | 0.099583 | 0.033647 | 0.042625 | 0.042625 | 274,680 |
Mar 25, 2024 | 0.056148 | 0.065572 | 0.038698 | 0.055109 | 0.055109 | 430,313 |
Mar 24, 2024 | 0.042343 | 0.063942 | 0.039866 | 0.056148 | 0.056148 | 445,815 |
Mar 23, 2024 | 0.042560 | 0.063962 | 0.036591 | 0.042343 | 0.042343 | 433,994 |
Mar 22, 2024 | 0.053466 | 0.084114 | 0.035963 | 0.042560 | 0.042560 | 439,579 |
Mar 21, 2024 | 0.048478 | 0.081347 | 0.039236 | 0.053466 | 0.053466 | 430,018 |
Mar 20, 2024 | 0.047750 | 0.059277 | 0.035801 | 0.048478 | 0.048478 | 360,120 |
Mar 19, 2024 | 0.046443 | 0.066454 | 0.037919 | 0.047750 | 0.047750 | 418,087 |
Mar 18, 2024 | 0.043720 | 0.068172 | 0.038009 | 0.046443 | 0.046443 | 459,579 |
Mar 17, 2024 | 0.053151 | 0.073459 | 0.039556 | 0.043720 | 0.043720 | 401,863 |
Mar 16, 2024 | 0.072768 | 0.073642 | 0.037491 | 0.053151 | 0.053151 | 453,168 |
Mar 15, 2024 | 0.048453 | 0.077854 | 0.048302 | 0.072768 | 0.072768 | 438,673 |
Mar 14, 2024 | 0.051812 | 0.079067 | 0.038539 | 0.048453 | 0.048453 | 460,045 |
Mar 13, 2024 | 0.065318 | 0.084640 | 0.040088 | 0.051812 | 0.051812 | 484,077 |
Mar 12, 2024 | 0.070308 | 0.091481 | 0.033135 | 0.065318 | 0.065318 | 489,713 |
Mar 11, 2024 | 0.059954 | 0.082501 | 0.040679 | 0.070308 | 0.070308 | 520,069 |
Mar 10, 2024 | 0.048973 | 0.063536 | 0.044521 | 0.059954 | 0.059954 | 472,388 |
Mar 09, 2024 | 0.048045 | 0.063745 | 0.042713 | 0.048973 | 0.048973 | 515,185 |
Mar 08, 2024 | 0.041659 | 0.062136 | 0.038813 | 0.048045 | 0.048045 | 443,642 |
Mar 07, 2024 | 0.062449 | 0.065215 | 0.041659 | 0.041659 | 0.041659 | 427,628 |
Mar 06, 2024 | 0.074405 | 0.075554 | 0.054605 | 0.062449 | 0.062449 | 313,645 |
Mar 05, 2024 | 0.070543 | 0.081000 | 0.062537 | 0.074405 | 0.074405 | 287,196 |
Mar 04, 2024 | 0.074282 | 0.085210 | 0.062652 | 0.070543 | 0.070543 | 417,351 |
Mar 03, 2024 | 0.063070 | 0.088338 | 0.060990 | 0.074282 | 0.074282 | 413,169 |
Mar 02, 2024 | 0.068599 | 0.075732 | 0.058196 | 0.063070 | 0.063070 | 412,227 |
Mar 01, 2024 | 0.066188 | 0.078007 | 0.056156 | 0.068599 | 0.068599 | 411,215 |
Feb 29, 2024 | 0.068529 | 0.073871 | 0.053769 | 0.066188 | 0.066188 | 403,947 |
Feb 28, 2024 | 0.055269 | 0.070928 | 0.052545 | 0.068529 | 0.068529 | 395,866 |
Feb 27, 2024 | 0.056720 | 0.059054 | 0.052293 | 0.055269 | 0.055269 | 361,726 |
Feb 26, 2024 | 0.052462 | 0.057497 | 0.051596 | 0.056720 | 0.056720 | 360,864 |
Feb 25, 2024 | 0.051791 | 0.055022 | 0.049799 | 0.052462 | 0.052462 | 359,768 |
Feb 24, 2024 | 0.054340 | 0.055509 | 0.049805 | 0.051791 | 0.051791 | 320,946 |
Feb 23, 2024 | 0.055954 | 0.056278 | 0.049988 | 0.054340 | 0.054340 | 304,228 |
Feb 22, 2024 | 0.053691 | 0.056001 | 0.048811 | 0.055954 | 0.055954 | 327,433 |
Feb 21, 2024 | 0.049473 | 0.056201 | 0.048336 | 0.053691 | 0.053691 | 369,222 |
Feb 20, 2024 | 0.052782 | 0.052850 | 0.048205 | 0.049473 | 0.049473 | 343,503 |
Feb 19, 2024 | 0.051930 | 0.052782 | 0.047357 | 0.052782 | 0.052782 | 362,552 |
Feb 18, 2024 | 0.052231 | 0.052818 | 0.044960 | 0.051930 | 0.051930 | 264,368 |
Feb 17, 2024 | 0.049840 | 0.053088 | 0.047234 | 0.052231 | 0.052231 | 269,462 |
Feb 16, 2024 | 0.049535 | 0.053955 | 0.045384 | 0.049840 | 0.049840 | 309,314 |
Feb 15, 2024 | 0.047252 | 0.053545 | 0.043107 | 0.049535 | 0.049535 | 181,537 |
Feb 14, 2024 | 0.051243 | 0.053152 | 0.042985 | 0.047252 | 0.047252 | 184,622 |
Feb 13, 2024 | 0.048656 | 0.052612 | 0.044116 | 0.051243 | 0.051243 | 166,545 |
Feb 12, 2024 | 0.047749 | 0.055232 | 0.042035 | 0.048656 | 0.048656 | 141,948 |
Feb 11, 2024 | 0.049649 | 0.054968 | 0.040695 | 0.047749 | 0.047749 | 173,811 |
Feb 10, 2024 | 0.047404 | 0.057763 | 0.039302 | 0.049649 | 0.049649 | 177,939 |
Feb 09, 2024 | 0.042849 | 0.054418 | 0.038357 | 0.047404 | 0.047404 | 174,263 |
Feb 08, 2024 | 0.043507 | 0.044714 | 0.038702 | 0.042849 | 0.042849 | 174,472 |
Feb 07, 2024 | 0.046130 | 0.046318 | 0.038572 | 0.043507 | 0.043507 | 174,669 |
Feb 06, 2024 | 0.043506 | 0.046418 | 0.038678 | 0.046130 | 0.046130 | 135,625 |
Feb 05, 2024 | 0.042339 | 0.047736 | 0.039608 | 0.043506 | 0.043506 | 155,344 |
Feb 04, 2024 | 0.044213 | 0.045278 | 0.039343 | 0.042339 | 0.042339 | 154,097 |
Feb 03, 2024 | 0.045574 | 0.047702 | 0.039455 | 0.044213 | 0.044213 | 155,358 |
Feb 02, 2024 | 0.043269 | 0.047716 | 0.040150 | 0.045574 | 0.045574 | 180,776 |
Feb 01, 2024 | 0.042970 | 0.048711 | 0.039236 | 0.043269 | 0.043269 | 148,999 |
Jan 31, 2024 | 0.043911 | 0.048929 | 0.040081 | 0.042970 | 0.042970 | 243,301 |
Jan 30, 2024 | 0.045847 | 0.047558 | 0.039594 | 0.043911 | 0.043911 | 310,529 |
Jan 29, 2024 | 0.051341 | 0.052612 | 0.040433 | 0.045847 | 0.045847 | 247,273 |
Jan 28, 2024 | 0.054026 | 0.056948 | 0.041132 | 0.051341 | 0.051341 | 283,392 |
Jan 27, 2024 | 0.056631 | 0.060195 | 0.040802 | 0.054026 | 0.054026 | 270,322 |
Jan 26, 2024 | 0.046275 | 0.062270 | 0.043165 | 0.056631 | 0.056631 | 254,479 |
Jan 25, 2024 | 0.047440 | 0.057960 | 0.041732 | 0.046275 | 0.046275 | 233,274 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |