Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.1740 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 2,552,902 |
May 09, 2024 | 0.1700 | 0.1740 | 0.1450 | 0.1628 | 0.1628 | 1,738,601 |
May 08, 2024 | 0.1772 | 0.1800 | 0.1401 | 0.1680 | 0.1680 | 4,335,796 |
May 07, 2024 | 0.1812 | 0.1950 | 0.1520 | 0.1795 | 0.1795 | 2,023,711 |
May 06, 2024 | 0.2007 | 0.2145 | 0.1750 | 0.1850 | 0.1850 | 2,374,560 |
May 03, 2024 | 0.2130 | 0.2199 | 0.1377 | 0.1997 | 0.1997 | 6,510,916 |
May 02, 2024 | 0.2100 | 0.2420 | 0.2010 | 0.2150 | 0.2150 | 5,990,850 |
May 01, 2024 | 0.1750 | 0.2095 | 0.1710 | 0.2080 | 0.2080 | 4,641,728 |
Apr 30, 2024 | 0.1590 | 0.1735 | 0.1515 | 0.1725 | 0.1725 | 1,683,535 |
Apr 29, 2024 | 0.1473 | 0.1800 | 0.1350 | 0.1570 | 0.1570 | 5,063,167 |
Apr 26, 2024 | 0.1200 | 0.1599 | 0.1200 | 0.1500 | 0.1500 | 2,763,974 |
Apr 25, 2024 | 0.1229 | 0.1240 | 0.1040 | 0.1199 | 0.1199 | 1,061,702 |
Apr 24, 2024 | 0.1040 | 0.1200 | 0.1034 | 0.1187 | 0.1187 | 1,558,667 |
Apr 23, 2024 | 0.1031 | 0.1070 | 0.1030 | 0.1050 | 0.1050 | 230,748 |
Apr 22, 2024 | 0.1060 | 0.1067 | 0.1010 | 0.1065 | 0.1065 | 399,559 |
Apr 19, 2024 | 0.1031 | 0.1072 | 0.0975 | 0.1060 | 0.1060 | 1,356,556 |
Apr 18, 2024 | 0.1055 | 0.1055 | 0.1001 | 0.1031 | 0.1031 | 501,366 |
Apr 17, 2024 | 0.1150 | 0.1150 | 0.1020 | 0.1054 | 0.1054 | 761,882 |
Apr 16, 2024 | 0.1090 | 0.1100 | 0.1001 | 0.1099 | 0.1099 | 1,387,721 |
Apr 15, 2024 | 0.1097 | 0.1199 | 0.0955 | 0.1094 | 0.1094 | 2,581,378 |
Apr 12, 2024 | 0.1100 | 0.1148 | 0.0960 | 0.1044 | 0.1044 | 3,308,376 |
Apr 11, 2024 | 0.0944 | 0.1100 | 0.0932 | 0.1083 | 0.1083 | 4,399,300 |
Apr 10, 2024 | 0.0854 | 0.0978 | 0.0839 | 0.0920 | 0.0920 | 1,574,018 |
Apr 09, 2024 | 0.0824 | 0.0850 | 0.0801 | 0.0842 | 0.0842 | 862,358 |
Apr 08, 2024 | 0.0810 | 0.0825 | 0.0760 | 0.0812 | 0.0812 | 446,042 |
Apr 05, 2024 | 0.0760 | 0.0800 | 0.0740 | 0.0800 | 0.0800 | 1,207,302 |
Apr 04, 2024 | 0.0799 | 0.0799 | 0.0751 | 0.0760 | 0.0760 | 309,238 |
Apr 03, 2024 | 0.0759 | 0.0830 | 0.0753 | 0.0792 | 0.0792 | 1,080,351 |
Apr 02, 2024 | 0.0749 | 0.0762 | 0.0723 | 0.0754 | 0.0754 | 852,263 |
Apr 01, 2024 | 0.0710 | 0.0770 | 0.0704 | 0.0740 | 0.0740 | 1,129,988 |
Mar 28, 2024 | 0.0700 | 0.0723 | 0.0699 | 0.0723 | 0.0723 | 218,239 |
Mar 27, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 206,551 |
Mar 26, 2024 | 0.0694 | 0.0730 | 0.0599 | 0.0715 | 0.0715 | 630,426 |
Mar 25, 2024 | 0.0670 | 0.0699 | 0.0610 | 0.0681 | 0.0681 | 351,974 |
Mar 22, 2024 | 0.0699 | 0.0699 | 0.0665 | 0.0682 | 0.0682 | 171,987 |
Mar 21, 2024 | 0.0699 | 0.0699 | 0.0665 | 0.0699 | 0.0699 | 153,020 |
Mar 20, 2024 | 0.0699 | 0.0724 | 0.0665 | 0.0698 | 0.0698 | 264,134 |
Mar 19, 2024 | 0.0711 | 0.0729 | 0.0651 | 0.0682 | 0.0682 | 654,310 |
Mar 18, 2024 | 0.0735 | 0.0770 | 0.0711 | 0.0724 | 0.0724 | 214,628 |
Mar 15, 2024 | 0.0730 | 0.0770 | 0.0661 | 0.0723 | 0.0723 | 316,401 |
Mar 14, 2024 | 0.0770 | 0.0774 | 0.0661 | 0.0730 | 0.0730 | 645,036 |
Mar 13, 2024 | 0.0741 | 0.0750 | 0.0712 | 0.0749 | 0.0749 | 126,585 |
Mar 12, 2024 | 0.0750 | 0.0754 | 0.0710 | 0.0739 | 0.0739 | 536,161 |
Mar 11, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0741 | 0.0741 | 288,217 |
Mar 08, 2024 | 0.0718 | 0.0748 | 0.0708 | 0.0736 | 0.0736 | 757,212 |
Mar 07, 2024 | 0.0681 | 0.0735 | 0.0641 | 0.0714 | 0.0714 | 1,219,345 |
Mar 06, 2024 | 0.0620 | 0.0712 | 0.0620 | 0.0657 | 0.0657 | 335,703 |
Mar 05, 2024 | 0.0560 | 0.0625 | 0.0560 | 0.0620 | 0.0620 | 196,028 |
Mar 04, 2024 | 0.0625 | 0.0640 | 0.0521 | 0.0560 | 0.0560 | 1,190,684 |
Mar 01, 2024 | 0.0524 | 0.0624 | 0.0524 | 0.0620 | 0.0620 | 1,256,269 |
Feb 29, 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0517 | 0.0517 | 1,297,825 |
Feb 28, 2024 | 0.0530 | 0.0569 | 0.0521 | 0.0531 | 0.0531 | 642,982 |
Feb 27, 2024 | 0.0549 | 0.0592 | 0.0526 | 0.0547 | 0.0547 | 341,527 |
Feb 26, 2024 | 0.0559 | 0.0589 | 0.0511 | 0.0534 | 0.0534 | 1,787,626 |
Feb 23, 2024 | 0.0526 | 0.0559 | 0.0490 | 0.0559 | 0.0559 | 1,040,335 |
Feb 22, 2024 | 0.0540 | 0.0540 | 0.0498 | 0.0510 | 0.0510 | 1,446,780 |
Feb 21, 2024 | 0.0499 | 0.0570 | 0.0499 | 0.0535 | 0.0535 | 543,367 |
Feb 20, 2024 | 0.0510 | 0.0530 | 0.0499 | 0.0500 | 0.0500 | 1,356,572 |
Feb 16, 2024 | 0.0565 | 0.0565 | 0.0503 | 0.0510 | 0.0510 | 906,717 |
Feb 15, 2024 | 0.0559 | 0.0587 | 0.0537 | 0.0548 | 0.0548 | 146,059 |
Feb 14, 2024 | 0.0589 | 0.0589 | 0.0530 | 0.0586 | 0.0586 | 724,191 |
Feb 13, 2024 | 0.0566 | 0.0588 | 0.0566 | 0.0583 | 0.0583 | 412,600 |
Feb 12, 2024 | 0.0566 | 0.0583 | 0.0561 | 0.0583 | 0.0583 | 86,936 |
Feb 09, 2024 | 0.0553 | 0.0566 | 0.0540 | 0.0566 | 0.0566 | 10,525 |
Feb 08, 2024 | 0.0530 | 0.0567 | 0.0530 | 0.0566 | 0.0566 | 29,244 |
Feb 07, 2024 | 0.0595 | 0.0595 | 0.0510 | 0.0540 | 0.0540 | 513,582 |
Feb 06, 2024 | 0.0539 | 0.0597 | 0.0515 | 0.0552 | 0.0552 | 253,431 |
Feb 05, 2024 | 0.0580 | 0.0586 | 0.0501 | 0.0530 | 0.0530 | 1,480,545 |
Feb 02, 2024 | 0.0550 | 0.0593 | 0.0542 | 0.0580 | 0.0580 | 642,550 |
Feb 01, 2024 | 0.0561 | 0.0593 | 0.0539 | 0.0580 | 0.0580 | 405,855 |
Jan 31, 2024 | 0.0595 | 0.0600 | 0.0512 | 0.0583 | 0.0583 | 696,743 |
Jan 30, 2024 | 0.0632 | 0.0632 | 0.0598 | 0.0600 | 0.0600 | 763,105 |
Jan 29, 2024 | 0.0626 | 0.0648 | 0.0602 | 0.0617 | 0.0617 | 618,819 |
Jan 26, 2024 | 0.0666 | 0.0700 | 0.0601 | 0.0637 | 0.0637 | 915,908 |
Jan 25, 2024 | 0.0641 | 0.0710 | 0.0620 | 0.0670 | 0.0670 | 596,358 |
Jan 24, 2024 | 0.0682 | 0.0700 | 0.0631 | 0.0662 | 0.0662 | 239,220 |
Jan 23, 2024 | 0.0690 | 0.0740 | 0.0665 | 0.0676 | 0.0676 | 505,629 |
Jan 22, 2024 | 0.0669 | 0.0697 | 0.0622 | 0.0693 | 0.0693 | 534,646 |
Jan 19, 2024 | 0.0650 | 0.0665 | 0.0621 | 0.0665 | 0.0665 | 214,556 |
Jan 18, 2024 | 0.0631 | 0.0668 | 0.0621 | 0.0649 | 0.0649 | 85,981 |
Jan 17, 2024 | 0.0635 | 0.0675 | 0.0612 | 0.0642 | 0.0642 | 197,278 |
Jan 16, 2024 | 0.0698 | 0.0698 | 0.0602 | 0.0620 | 0.0620 | 501,334 |
Jan 12, 2024 | 0.0698 | 0.0698 | 0.0679 | 0.0698 | 0.0698 | 173,869 |
Jan 11, 2024 | 0.0704 | 0.0704 | 0.0667 | 0.0688 | 0.0688 | 203,348 |
Jan 10, 2024 | 0.0690 | 0.0710 | 0.0665 | 0.0695 | 0.0695 | 591,803 |
Jan 09, 2024 | 0.0701 | 0.0725 | 0.0668 | 0.0725 | 0.0725 | 333,917 |
Jan 08, 2024 | 0.0695 | 0.0740 | 0.0695 | 0.0718 | 0.0718 | 521,783 |
Jan 05, 2024 | 0.0700 | 0.0735 | 0.0695 | 0.0721 | 0.0721 | 426,843 |
Jan 04, 2024 | 0.0735 | 0.0735 | 0.0700 | 0.0734 | 0.0734 | 381,203 |
Jan 03, 2024 | 0.0747 | 0.0779 | 0.0714 | 0.0730 | 0.0730 | 452,937 |
Jan 02, 2024 | 0.0723 | 0.0780 | 0.0720 | 0.0760 | 0.0760 | 1,047,012 |
Dec 29, 2023 | 0.0768 | 0.0780 | 0.0701 | 0.0723 | 0.0723 | 795,093 |
Dec 28, 2023 | 0.0785 | 0.0786 | 0.0690 | 0.0746 | 0.0746 | 637,495 |
Dec 27, 2023 | 0.0750 | 0.0789 | 0.0700 | 0.0780 | 0.0780 | 687,369 |
Dec 26, 2023 | 0.0703 | 0.0784 | 0.0703 | 0.0770 | 0.0770 | 916,189 |
Dec 22, 2023 | 0.0662 | 0.0740 | 0.0662 | 0.0703 | 0.0703 | 772,012 |
Dec 21, 2023 | 0.0800 | 0.0840 | 0.0635 | 0.0665 | 0.0665 | 2,357,203 |
Dec 20, 2023 | 0.0525 | 0.0850 | 0.0520 | 0.0789 | 0.0789 | 9,340,151 |
Dec 19, 2023 | 0.0530 | 0.0548 | 0.0501 | 0.0525 | 0.0525 | 825,572 |
Dec 18, 2023 | 0.0570 | 0.0580 | 0.0525 | 0.0525 | 0.0525 | 236,233 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |