Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0520 | 0.0520 | 1,499,840 |
May 03, 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0550 | 0.0550 | 3,158,053 |
May 02, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 270,039 |
May 01, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 580,872 |
Apr 30, 2024 | 0.0640 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 430,687 |
Apr 29, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0600 | 0.0600 | 1,721,036 |
Apr 26, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 161,111 |
Apr 24, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 60,652 |
Apr 23, 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 1,622,433 |
Apr 22, 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 102,075 |
Apr 19, 2024 | 0.0680 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 166,093 |
Apr 18, 2024 | 0.0700 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 508,818 |
Apr 17, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 113,360 |
Apr 16, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 158,125 |
Apr 15, 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 581,947 |
Apr 12, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 327,460 |
Apr 11, 2024 | 0.0690 | 0.0740 | 0.0660 | 0.0740 | 0.0740 | 1,013,165 |
Apr 10, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 806,203 |
Apr 09, 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 216,287 |
Apr 08, 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 628,383 |
Apr 05, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 710,825 |
Apr 04, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 356,176 |
Apr 03, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 282,185 |
Apr 02, 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 333,905 |
Mar 28, 2024 | 0.0740 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 458,677 |
Mar 27, 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 1,158,748 |
Mar 26, 2024 | 0.0680 | 0.0735 | 0.0660 | 0.0700 | 0.0700 | 788,868 |
Mar 25, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 160,992 |
Mar 22, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 60,965 |
Mar 21, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 179,934 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 159,235 |
Mar 19, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 167,688 |
Mar 18, 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0660 | 0.0660 | 843,395 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 614,111 |
Mar 14, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 266,378 |
Mar 13, 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 154,904 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 1,000,551 |
Mar 11, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 713,995 |
Mar 08, 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 288,869 |
Mar 07, 2024 | 0.0770 | 0.0790 | 0.0720 | 0.0720 | 0.0720 | 1,224,624 |
Mar 06, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 337,815 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 911,360 |
Mar 04, 2024 | 0.0730 | 0.0790 | 0.0730 | 0.0770 | 0.0770 | 1,650,951 |
Mar 01, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 366,567 |
Feb 29, 2024 | 0.0690 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 8,087,101 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,323,117 |
Feb 27, 2024 | 0.0720 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 3,023,015 |
Feb 26, 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 696,077 |
Feb 23, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 817,285 |
Feb 22, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 121,009 |
Feb 21, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 214,504 |
Feb 20, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 448,386 |
Feb 19, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 40,000 |
Feb 16, 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 384,272 |
Feb 15, 2024 | 0.0720 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 100,454 |
Feb 14, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 36,257 |
Feb 13, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 142,000 |
Feb 12, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 224,823 |
Feb 09, 2024 | 0.0640 | 0.0740 | 0.0640 | 0.0740 | 0.0740 | 580,391 |
Feb 08, 2024 | 0.0620 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 882,121 |
Feb 07, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 357,578 |
Feb 06, 2024 | 0.0600 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 523,650 |
Feb 05, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 340,600 |
Feb 02, 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 613,893 |
Feb 01, 2024 | 0.0660 | 0.0660 | 0.0590 | 0.0610 | 0.0610 | 1,389,623 |
Jan 31, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 172,775 |
Jan 30, 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 137,296 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 260,611 |
Jan 25, 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 317,106 |
Jan 24, 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 684,457 |
Jan 23, 2024 | 0.0740 | 0.0770 | 0.0710 | 0.0770 | 0.0770 | 179,354 |
Jan 22, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 470,571 |
Jan 19, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 442,492 |
Jan 18, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jan 17, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 954,641 |
Jan 16, 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 462,314 |
Jan 15, 2024 | 0.0840 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 59,191 |
Jan 12, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 299,485 |
Jan 11, 2024 | 0.0880 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | 106,966 |
Jan 10, 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0880 | 0.0880 | 204,069 |
Jan 09, 2024 | 0.0820 | 0.0880 | 0.0820 | 0.0880 | 0.0880 | 133,160 |
Jan 08, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 396,610 |
Jan 05, 2024 | 0.0850 | 0.0870 | 0.0850 | 0.0870 | 0.0870 | 239,941 |
Jan 04, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 203,527 |
Jan 03, 2024 | 0.0880 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 453,627 |
Jan 02, 2024 | 0.0850 | 0.0880 | 0.0830 | 0.0840 | 0.0840 | 603,534 |
Dec 29, 2023 | 0.0840 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 206,498 |
Dec 28, 2023 | 0.0820 | 0.0870 | 0.0800 | 0.0840 | 0.0840 | 356,304 |
Dec 27, 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 43,276 |
Dec 22, 2023 | 0.0790 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 71,758 |
Dec 21, 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 194,191 |
Dec 20, 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 81,974 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 997,069 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 61,033 |
Dec 15, 2023 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 292,757 |
Dec 14, 2023 | 0.0780 | 0.0840 | 0.0780 | 0.0800 | 0.0800 | 129,784 |
Dec 13, 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 62,527 |
Dec 12, 2023 | 0.0800 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 690,304 |
Dec 11, 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 163,708 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 200,972 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |