Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0240 | 0.0242 | 0.0240 | 0.0242 | 0.0242 | 242,503 |
Apr 22, 2024 | 0.0242 | 0.0242 | 0.0237 | 0.0237 | 0.0237 | 53,250 |
Apr 19, 2024 | 0.0245 | 0.0245 | 0.0235 | 0.0240 | 0.0240 | 65,934 |
Apr 18, 2024 | 0.0245 | 0.0255 | 0.0240 | 0.0244 | 0.0244 | 141,852 |
Apr 17, 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 167,915 |
Apr 16, 2024 | 0.0270 | 0.0271 | 0.0235 | 0.0238 | 0.0238 | 676,440 |
Apr 15, 2024 | 0.0291 | 0.0291 | 0.0274 | 0.0274 | 0.0274 | 229,765 |
Apr 12, 2024 | 0.0290 | 0.0292 | 0.0280 | 0.0292 | 0.0292 | 99,257 |
Apr 11, 2024 | 0.0335 | 0.0335 | 0.0295 | 0.0295 | 0.0295 | 186,689 |
Apr 10, 2024 | 0.0280 | 0.0338 | 0.0260 | 0.0318 | 0.0318 | 428,251 |
Apr 09, 2024 | 0.0294 | 0.0294 | 0.0269 | 0.0269 | 0.0269 | 235,998 |
Apr 08, 2024 | 0.0263 | 0.0315 | 0.0263 | 0.0280 | 0.0280 | 244,701 |
Apr 05, 2024 | 0.0323 | 0.0323 | 0.0280 | 0.0313 | 0.0313 | 285,971 |
Apr 04, 2024 | 0.0320 | 0.0339 | 0.0303 | 0.0314 | 0.0314 | 150,101 |
Apr 03, 2024 | 0.0310 | 0.0326 | 0.0300 | 0.0300 | 0.0300 | 243,537 |
Apr 02, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0315 | 0.0315 | 423,601 |
Apr 01, 2024 | 0.0330 | 0.0330 | 0.0323 | 0.0330 | 0.0330 | 291,869 |
Mar 28, 2024 | 0.0313 | 0.0340 | 0.0308 | 0.0331 | 0.0331 | 211,221 |
Mar 27, 2024 | 0.0315 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 390,746 |
Mar 26, 2024 | 0.0324 | 0.0339 | 0.0300 | 0.0329 | 0.0329 | 522,824 |
Mar 25, 2024 | 0.0314 | 0.0324 | 0.0300 | 0.0308 | 0.0308 | 576,121 |
Mar 22, 2024 | 0.0339 | 0.0339 | 0.0300 | 0.0300 | 0.0300 | 102,110 |
Mar 21, 2024 | 0.0307 | 0.0350 | 0.0295 | 0.0300 | 0.0300 | 2,118,166 |
Mar 20, 2024 | 0.0272 | 0.0340 | 0.0272 | 0.0310 | 0.0310 | 914,257 |
Mar 19, 2024 | 0.0275 | 0.0280 | 0.0273 | 0.0273 | 0.0273 | 241,244 |
Mar 18, 2024 | 0.0278 | 0.0278 | 0.0262 | 0.0275 | 0.0275 | 368,962 |
Mar 15, 2024 | 0.0278 | 0.0280 | 0.0275 | 0.0275 | 0.0275 | 102,051 |
Mar 14, 2024 | 0.0291 | 0.0292 | 0.0271 | 0.0271 | 0.0271 | 396,013 |
Mar 13, 2024 | 0.0299 | 0.0325 | 0.0291 | 0.0310 | 0.0310 | 477,514 |
Mar 12, 2024 | 0.0325 | 0.0325 | 0.0291 | 0.0300 | 0.0300 | 136,150 |
Mar 11, 2024 | 0.0325 | 0.0340 | 0.0280 | 0.0319 | 0.0319 | 485,388 |
Mar 08, 2024 | 0.0305 | 0.0340 | 0.0280 | 0.0306 | 0.0306 | 216,768 |
Mar 07, 2024 | 0.0260 | 0.0260 | 0.0246 | 0.0260 | 0.0260 | 208,100 |
Mar 06, 2024 | 0.0258 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 719,759 |
Mar 05, 2024 | 0.0272 | 0.0272 | 0.0258 | 0.0264 | 0.0264 | 41,301 |
Mar 04, 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 27,085 |
Mar 01, 2024 | 0.0259 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 502,662 |
Feb 29, 2024 | 0.0250 | 0.0252 | 0.0229 | 0.0239 | 0.0239 | 62,874 |
Feb 28, 2024 | 0.0253 | 0.0289 | 0.0240 | 0.0251 | 0.0251 | 415,781 |
Feb 27, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0277 | 0.0277 | 198,971 |
Feb 26, 2024 | 0.0246 | 0.0292 | 0.0236 | 0.0285 | 0.0285 | 298,777 |
Feb 23, 2024 | 0.0242 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 136,429 |
Feb 22, 2024 | 0.0245 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 165,598 |
Feb 21, 2024 | 0.0245 | 0.0245 | 0.0231 | 0.0245 | 0.0245 | 193,983 |
Feb 20, 2024 | 0.0245 | 0.0245 | 0.0230 | 0.0240 | 0.0240 | 384,267 |
Feb 16, 2024 | 0.0251 | 0.0260 | 0.0230 | 0.0245 | 0.0245 | 360,046 |
Feb 15, 2024 | 0.0241 | 0.0273 | 0.0241 | 0.0256 | 0.0256 | 227,908 |
Feb 14, 2024 | 0.0305 | 0.0305 | 0.0270 | 0.0274 | 0.0274 | 455,737 |
Feb 13, 2024 | 0.0330 | 0.0340 | 0.0292 | 0.0294 | 0.0294 | 552,428 |
Feb 12, 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0318 | 0.0318 | 800,045 |
Feb 09, 2024 | 0.0374 | 0.0387 | 0.0360 | 0.0370 | 0.0370 | 315,462 |
Feb 08, 2024 | 0.0370 | 0.0395 | 0.0358 | 0.0364 | 0.0364 | 338,767 |
Feb 07, 2024 | 0.0382 | 0.0400 | 0.0362 | 0.0380 | 0.0380 | 425,404 |
Feb 06, 2024 | 0.0400 | 0.0402 | 0.0356 | 0.0368 | 0.0368 | 171,924 |
Feb 05, 2024 | 0.0357 | 0.0439 | 0.0355 | 0.0391 | 0.0391 | 667,139 |
Feb 02, 2024 | 0.0365 | 0.0380 | 0.0355 | 0.0356 | 0.0356 | 569,789 |
Feb 01, 2024 | 0.0361 | 0.0382 | 0.0350 | 0.0370 | 0.0370 | 852,830 |
Jan 31, 2024 | 0.0360 | 0.0385 | 0.0335 | 0.0375 | 0.0375 | 654,219 |
Jan 30, 2024 | 0.0350 | 0.0380 | 0.0325 | 0.0350 | 0.0350 | 336,542 |
Jan 29, 2024 | 0.0437 | 0.0470 | 0.0325 | 0.0355 | 0.0355 | 1,158,374 |
Jan 26, 2024 | 0.0300 | 0.0330 | 0.0270 | 0.0330 | 0.0330 | 1,876,517 |
Jan 25, 2024 | 0.0295 | 0.0300 | 0.0251 | 0.0300 | 0.0300 | 1,787,126 |
Jan 24, 2024 | 0.0280 | 0.0295 | 0.0261 | 0.0295 | 0.0295 | 707,637 |
Jan 23, 2024 | 0.0330 | 0.0330 | 0.0243 | 0.0292 | 0.0292 | 3,697,880 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0320 | 0.0320 | 1,861,791 |
Jan 19, 2024 | 0.0435 | 0.0589 | 0.0370 | 0.0450 | 0.0450 | 1,766,689 |
Jan 18, 2024 | 0.0353 | 0.0440 | 0.0336 | 0.0440 | 0.0440 | 1,006,312 |
Jan 17, 2024 | 0.0395 | 0.0397 | 0.0300 | 0.0364 | 0.0364 | 332,763 |
Jan 16, 2024 | 0.0334 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 409,675 |
Jan 12, 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0334 | 0.0334 | 1,750,330 |
Jan 11, 2024 | 0.0375 | 0.0375 | 0.0302 | 0.0308 | 0.0308 | 673,795 |
Jan 10, 2024 | 0.0425 | 0.0430 | 0.0290 | 0.0349 | 0.0349 | 5,638,301 |
Jan 09, 2024 | 0.0250 | 0.0450 | 0.0200 | 0.0290 | 0.0290 | 7,622,887 |
Jan 08, 2024 | 0.0277 | 0.0315 | 0.0100 | 0.0250 | 0.0250 | 683,523 |
Jan 05, 2024 | 0.0275 | 0.0315 | 0.0267 | 0.0275 | 0.0275 | 5,469 |
Jan 04, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 2,275 |
Jan 03, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Jan 02, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,021 |
Dec 29, 2023 | 0.0240 | 0.0285 | 0.0240 | 0.0258 | 0.0258 | 50,299 |
Dec 28, 2023 | 0.0230 | 0.0350 | 0.0230 | 0.0260 | 0.0260 | 2,795 |
Dec 27, 2023 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 0.0390 | 35,323 |
Dec 26, 2023 | 0.0134 | 0.0260 | 0.0134 | 0.0220 | 0.0220 | 50,381 |
Dec 22, 2023 | 0.0250 | 0.0393 | 0.0130 | 0.0393 | 0.0393 | 2,183 |
Dec 21, 2023 | 0.0315 | 0.0398 | 0.0250 | 0.0250 | 0.0250 | 152,514 |
Dec 20, 2023 | 0.0204 | 0.0380 | 0.0204 | 0.0283 | 0.0283 | 923,810 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0102 | 0.0186 | 0.0186 | 1,261,642 |
Dec 18, 2023 | 0.0090 | 0.0445 | 0.0090 | 0.0406 | 0.0406 | 307,472 |
Dec 15, 2023 | 0.0081 | 0.0091 | 0.0081 | 0.0091 | 0.0091 | 1,600 |
Dec 14, 2023 | 0.0080 | 0.0111 | 0.0080 | 0.0111 | 0.0111 | 24,670 |
Dec 13, 2023 | 0.0101 | 0.0149 | 0.0101 | 0.0149 | 0.0149 | 4,103 |
Dec 12, 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 3,000 |
Dec 11, 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
Dec 08, 2023 | 0.0120 | 0.0149 | 0.0095 | 0.0095 | 0.0095 | 188,686 |
Dec 07, 2023 | 0.0118 | 0.0118 | 0.0100 | 0.0100 | 0.0100 | 4,843 |
Dec 06, 2023 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
Dec 05, 2023 | 0.0145 | 0.0149 | 0.0119 | 0.0127 | 0.0127 | 144,793 |
Dec 04, 2023 | 0.0133 | 0.0133 | 0.0130 | 0.0130 | 0.0130 | 596 |
Dec 01, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Nov 30, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 4,000 |
Nov 29, 2023 | 0.0125 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 44,352 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |