Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0740 | 0.0770 | 0.0710 | 0.0775 | 0.0775 | 15,309,476 |
May 01, 2024 | 0.0780 | 0.0770 | 0.0670 | 0.0680 | 0.0680 | 23,860,243 |
Apr 30, 2024 | 0.0830 | 0.0820 | 0.0700 | 0.0700 | 0.0700 | 22,737,875 |
Apr 29, 2024 | 0.0830 | 0.0810 | 0.0800 | 0.0830 | 0.0830 | 24,411,150 |
Apr 26, 2024 | 0.0830 | 0.0840 | 0.0810 | 0.0830 | 0.0830 | 5,370,575 |
Apr 25, 2024 | 0.0830 | 0.0840 | 0.0810 | 0.0830 | 0.0830 | 34,504,609 |
Apr 24, 2024 | 0.0830 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 20,322,032 |
Apr 23, 2024 | 0.0850 | 0.0880 | 0.0800 | 0.0830 | 0.0830 | 55,727,144 |
Apr 22, 2024 | 0.0830 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 45,503,938 |
Apr 19, 2024 | 0.0900 | 0.0910 | 0.0820 | 0.0830 | 0.0830 | 22,029,771 |
Apr 18, 2024 | 0.0830 | 0.0950 | 0.0840 | 0.0900 | 0.0900 | 73,730,390 |
Apr 17, 2024 | 0.0780 | 0.0920 | 0.0790 | 0.0830 | 0.0830 | 79,716,166 |
Apr 16, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0780 | 0.0780 | 64,690,116 |
Apr 15, 2024 | 0.0650 | 0.0690 | 0.0610 | 0.0650 | 0.0650 | 26,257,196 |
Apr 12, 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 1,268,921 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,200,682 |
Apr 10, 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 32,321,288 |
Apr 09, 2024 | 0.0650 | 0.0700 | 0.0640 | 0.0650 | 0.0650 | 24,382,210 |
Apr 08, 2024 | 0.0630 | 0.0680 | 0.0600 | 0.0650 | 0.0650 | 30,116,058 |
Apr 05, 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 24,288,416 |
Apr 04, 2024 | 0.0650 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 24,854,437 |
Apr 03, 2024 | 0.0650 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 17,716,748 |
Apr 02, 2024 | 0.0630 | 0.0690 | 0.0600 | 0.0650 | 0.0650 | 31,228,562 |
Mar 28, 2024 | 0.0630 | 0.0620 | 0.0610 | 0.0630 | 0.0630 | 6,230,133 |
Mar 27, 2024 | 0.0630 | 0.0620 | 0.0620 | 0.0630 | 0.0630 | 2,552,338 |
Mar 26, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 3,278,288 |
Mar 25, 2024 | 0.0630 | 0.0600 | 0.0600 | 0.0630 | 0.0630 | 1,000 |
Mar 22, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 23,883,855 |
Mar 21, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 6,021,994 |
Mar 20, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 7,205,816 |
Mar 19, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 406,544 |
Mar 18, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 11,085,912 |
Mar 15, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 2,069,388 |
Mar 14, 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 6,037,657 |
Mar 13, 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 16,339,718 |
Mar 12, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 3,406,308 |
Mar 11, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 29,736,426 |
Mar 08, 2024 | 0.0680 | 0.0670 | 0.0650 | 0.0630 | 0.0630 | 11,889,440 |
Mar 07, 2024 | 0.0680 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 44,524,687 |
Mar 06, 2024 | 0.0680 | 0.0700 | 0.0600 | 0.0680 | 0.0680 | 38,376,534 |
Mar 05, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 56,025,754 |
Mar 04, 2024 | 0.0730 | 0.0750 | 0.0740 | 0.0730 | 0.0730 | 219,679 |
Mar 01, 2024 | 0.0750 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 35,727,306 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 14,796,649 |
Feb 28, 2024 | 0.0830 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 17,088,312 |
Feb 27, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 39,950,085 |
Feb 26, 2024 | 0.0780 | 0.0840 | 0.0760 | 0.0780 | 0.0780 | 31,766,484 |
Feb 23, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 16,676,599 |
Feb 22, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 10,435,141 |
Feb 21, 2024 | 0.0780 | 0.0790 | 0.0750 | 0.0780 | 0.0780 | 13,528,150 |
Feb 20, 2024 | 0.0830 | 0.0820 | 0.0760 | 0.0780 | 0.0780 | 22,941,578 |
Feb 19, 2024 | 0.0830 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 113,128 |
Feb 16, 2024 | 0.0830 | 0.0820 | 0.0820 | 0.0830 | 0.0830 | 218,105 |
Feb 15, 2024 | 0.0830 | 0.0800 | 0.0800 | 0.0830 | 0.0830 | 1,000,000 |
Feb 14, 2024 | 0.0830 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 1,364,763 |
Feb 13, 2024 | 0.0850 | 0.0820 | 0.0800 | 0.0830 | 0.0830 | 10,356,874 |
Feb 12, 2024 | 0.0850 | 0.0870 | 0.0820 | 0.0850 | 0.0850 | 9,672,202 |
Feb 09, 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 12,795,787 |
Feb 08, 2024 | 0.0850 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 32,711,890 |
Feb 07, 2024 | 0.0850 | 0.0870 | 0.0810 | 0.0850 | 0.0850 | 6,574,864 |
Feb 06, 2024 | 0.0850 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 2,796,873 |
Feb 05, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 7,818,378 |
Feb 02, 2024 | 0.0850 | 0.0870 | 0.0800 | 0.0850 | 0.0850 | 18,815,285 |
Feb 01, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 335,953 |
Jan 31, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 6,243,611 |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 15,619,503 |
Jan 29, 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 11,359,392 |
Jan 26, 2024 | 0.0880 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 48,335,796 |
Jan 25, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 6,430,700 |
Jan 24, 2024 | 0.0850 | 0.0890 | 0.0810 | 0.0880 | 0.0880 | 27,385,788 |
Jan 23, 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 208,057,851 |
Jan 22, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0850 | 0.0850 | 43,624,554 |
Jan 19, 2024 | 0.0930 | 0.0950 | 0.0850 | 0.0880 | 0.0880 | 56,301,612 |
Jan 18, 2024 | 0.0930 | 0.1050 | 0.0870 | 0.0930 | 0.0930 | 68,237,678 |
Jan 17, 2024 | 0.0850 | 0.0950 | 0.0770 | 0.0900 | 0.0900 | 121,716,806 |
Jan 16, 2024 | 0.0850 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 19,433,116 |
Jan 15, 2024 | 0.0860 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 4,221,131 |
Jan 12, 2024 | 0.0850 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 62,202,862 |
Jan 11, 2024 | 0.0830 | 0.0900 | 0.0810 | 0.0840 | 0.0840 | 71,719,727 |
Jan 10, 2024 | 0.0830 | 0.0940 | 0.0770 | 0.0840 | 0.0840 | 227,758,673 |
Jan 09, 2024 | 0.0830 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 218,027,247 |
Jan 08, 2024 | 0.0930 | 0.0900 | 0.0800 | 0.0840 | 0.0840 | 120,577,465 |
Jan 05, 2024 | 0.0980 | 0.0950 | 0.0900 | 0.0930 | 0.0930 | 28,489,460 |
Jan 04, 2024 | 0.1080 | 0.1070 | 0.1000 | 0.1000 | 0.1000 | 18,501,389 |
Jan 03, 2024 | 0.1080 | 0.1080 | 0.1050 | 0.1060 | 0.1060 | 35,601,982 |
Jan 02, 2024 | 0.1080 | 0.1100 | 0.1050 | 0.1080 | 0.1080 | 24,479,223 |
Dec 29, 2023 | 0.1080 | 0.1100 | 0.1070 | 0.1080 | 0.1080 | 10,315,546 |
Dec 28, 2023 | 0.1180 | 0.1170 | 0.1070 | 0.1080 | 0.1080 | 33,485,499 |
Dec 27, 2023 | 0.1180 | 0.1170 | 0.1160 | 0.1180 | 0.1180 | 27,835,155 |
Dec 22, 2023 | 0.1180 | 0.1200 | 0.1160 | 0.1160 | 0.1160 | 6,670,636 |
Dec 21, 2023 | 0.1180 | 0.1190 | 0.1160 | 0.1180 | 0.1180 | 28,899,018 |
Dec 20, 2023 | 0.1200 | 0.1180 | 0.1150 | 0.1180 | 0.1180 | 90,926,872 |
Dec 19, 2023 | 0.1180 | 0.1200 | 0.1180 | 0.1180 | 0.1180 | 9,792,832 |
Dec 18, 2023 | 0.1180 | 0.1200 | 0.1150 | 0.1180 | 0.1180 | 37,485,674 |
Dec 15, 2023 | 0.1200 | 0.1160 | 0.1150 | 0.1180 | 0.1180 | 8,027,207 |
Dec 14, 2023 | 0.1180 | 0.1170 | 0.1150 | 0.1180 | 0.1180 | 43,980,680 |
Dec 13, 2023 | 0.1150 | 0.1200 | 0.1160 | 0.1180 | 0.1180 | 48,448,003 |
Dec 12, 2023 | 0.1130 | 0.1140 | 0.1110 | 0.1130 | 0.1130 | 10,554,439 |
Dec 11, 2023 | 0.1150 | 0.1190 | 0.1110 | 0.1130 | 0.1130 | 22,594,414 |
Dec 08, 2023 | 0.1130 | 0.1150 | 0.1100 | 0.1130 | 0.1130 | 86,022,418 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |