Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 3,003,063 |
Jun 13, 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,637,475 |
Jun 12, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 3,786,185 |
Jun 11, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 6,781,360 |
Jun 07, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 5,802,190 |
Jun 06, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,492,829 |
Jun 05, 2024 | 0.0340 | 0.0345 | 0.0320 | 0.0340 | 0.0340 | 5,330,510 |
Jun 04, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 5,928,845 |
Jun 03, 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 2,767,973 |
May 31, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,444,991 |
May 30, 2024 | 0.0360 | 0.0360 | 0.0345 | 0.0360 | 0.0360 | 5,388,118 |
May 29, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 7,428,547 |
May 28, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 2,299,475 |
May 27, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 7,476,225 |
May 24, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 3,040,171 |
May 23, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 2,648,199 |
May 22, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 3,166,615 |
May 21, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 2,909,224 |
May 20, 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 7,796,420 |
May 17, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,819,803 |
May 16, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 9,590,916 |
May 15, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
May 14, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
May 13, 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 5,339,160 |
May 10, 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 5,126,119 |
May 09, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,146,278 |
May 08, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 2,644,264 |
May 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 4,932,167 |
May 06, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 2,963,128 |
May 03, 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 5,093,399 |
May 02, 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0450 | 0.0450 | 5,947,156 |
May 01, 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 4,759,207 |
Apr 30, 2024 | 0.0550 | 0.0575 | 0.0530 | 0.0540 | 0.0540 | 4,637,129 |
Apr 29, 2024 | 0.0540 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 11,898,259 |
Apr 26, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 3,936,968 |
Apr 24, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 5,741,128 |
Apr 23, 2024 | 0.0490 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 10,681,150 |
Apr 22, 2024 | 0.0370 | 0.0460 | 0.0330 | 0.0440 | 0.0440 | 12,468,315 |
Apr 19, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 655,392 |
Apr 18, 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 319,594 |
Apr 17, 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 930,585 |
Apr 16, 2024 | 0.0370 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 3,331,028 |
Apr 15, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 642,126 |
Apr 12, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,454,260 |
Apr 11, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 156,951 |
Apr 10, 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 3,029,184 |
Apr 09, 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 999,290 |
Apr 08, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 962,803 |
Apr 05, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,246,877 |
Apr 04, 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 626,700 |
Apr 03, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,101,536 |
Apr 02, 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,882,115 |
Mar 28, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 324,857 |
Mar 27, 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 499,351 |
Mar 26, 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 2,638,541 |
Mar 25, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,032,376 |
Mar 22, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 799,405 |
Mar 21, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,041,723 |
Mar 20, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 614,759 |
Mar 19, 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,769,653 |
Mar 18, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 1,847,993 |
Mar 15, 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,179,458 |
Mar 14, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 2,071,955 |
Mar 13, 2024 | 0.0440 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 7,512,326 |
Mar 12, 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 5,157,730 |
Mar 11, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 2,744,177 |
Mar 08, 2024 | 0.0360 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 5,065,754 |
Mar 07, 2024 | 0.0360 | 0.0365 | 0.0355 | 0.0360 | 0.0360 | 1,259,511 |
Mar 06, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,358,035 |
Mar 05, 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 706,902 |
Mar 04, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,749,654 |
Mar 01, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,252,782 |
Feb 29, 2024 | 0.0360 | 0.0370 | 0.0355 | 0.0370 | 0.0370 | 473,282 |
Feb 28, 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0360 | 0.0360 | 2,975,407 |
Feb 27, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,215,412 |
Feb 26, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 4,795,463 |
Feb 23, 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,272,759 |
Feb 22, 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 4,088,798 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,773,598 |
Feb 20, 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,998,317 |
Feb 19, 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 6,383,275 |
Feb 16, 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 21,051,253 |
Feb 15, 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 2,267,509 |
Feb 14, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,391,497 |
Feb 13, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,415,686 |
Feb 12, 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 2,843,899 |
Feb 09, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,814,890 |
Feb 08, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,490,224 |
Feb 07, 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 1,837,451 |
Feb 06, 2024 | 0.0380 | 0.0385 | 0.0350 | 0.0360 | 0.0360 | 2,151,715 |
Feb 05, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 863,753 |
Feb 02, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 803,143 |
Feb 01, 2024 | 0.0370 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 5,280,331 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,444,257 |
Jan 30, 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 2,330,811 |
Jan 29, 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 794,687 |
Jan 25, 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 3,702,524 |
Jan 24, 2024 | 0.0390 | 0.0400 | 0.0375 | 0.0380 | 0.0380 | 3,989,759 |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 2,721,739 |
Jan 22, 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0410 | 0.0410 | 7,628,759 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |