Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.0085 | 0.0094 | 0.0083 | 0.0088 | 0.0088 | 7,208,815 |
Jun 24, 2024 | 0.0075 | 0.0099 | 0.0075 | 0.0091 | 0.0091 | 1,817,191 |
Jun 21, 2024 | 0.0078 | 0.0082 | 0.0076 | 0.0082 | 0.0082 | 5,010,036 |
Jun 20, 2024 | 0.0079 | 0.0085 | 0.0070 | 0.0077 | 0.0077 | 4,066,250 |
Jun 18, 2024 | 0.0090 | 0.0090 | 0.0072 | 0.0080 | 0.0080 | 8,650,376 |
Jun 17, 2024 | 0.0089 | 0.0096 | 0.0083 | 0.0087 | 0.0087 | 3,024,512 |
Jun 14, 2024 | 0.0100 | 0.0100 | 0.0082 | 0.0089 | 0.0089 | 6,295,893 |
Jun 13, 2024 | 0.0094 | 0.0100 | 0.0085 | 0.0095 | 0.0095 | 3,442,464 |
Jun 12, 2024 | 0.0092 | 0.0095 | 0.0082 | 0.0092 | 0.0092 | 4,792,465 |
Jun 11, 2024 | 0.0090 | 0.0100 | 0.0086 | 0.0089 | 0.0089 | 4,095,981 |
Jun 10, 2024 | 0.0104 | 0.0104 | 0.0086 | 0.0090 | 0.0090 | 3,686,167 |
Jun 07, 2024 | 0.0096 | 0.0105 | 0.0087 | 0.0104 | 0.0104 | 1,955,019 |
Jun 06, 2024 | 0.0085 | 0.0105 | 0.0085 | 0.0095 | 0.0095 | 2,751,236 |
Jun 05, 2024 | 0.0096 | 0.0096 | 0.0087 | 0.0093 | 0.0093 | 2,446,594 |
Jun 04, 2024 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 1,484,881 |
Jun 03, 2024 | 0.0086 | 0.0104 | 0.0085 | 0.0093 | 0.0093 | 1,740,075 |
May 31, 2024 | 0.0060 | 0.0088 | 0.0060 | 0.0082 | 0.0082 | 3,692,317 |
May 30, 2024 | 0.0072 | 0.0089 | 0.0050 | 0.0089 | 0.0089 | 5,841,565 |
May 29, 2024 | 0.0079 | 0.0081 | 0.0070 | 0.0076 | 0.0076 | 7,117,607 |
May 28, 2024 | 0.0081 | 0.0081 | 0.0072 | 0.0080 | 0.0080 | 7,016,204 |
May 24, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,702,630 |
May 23, 2024 | 0.0091 | 0.0095 | 0.0085 | 0.0088 | 0.0088 | 4,706,079 |
May 22, 2024 | 0.0087 | 0.0116 | 0.0084 | 0.0084 | 0.0084 | 12,512,322 |
May 21, 2024 | 0.0080 | 0.0093 | 0.0080 | 0.0084 | 0.0084 | 11,708,334 |
May 20, 2024 | 0.0115 | 0.0117 | 0.0080 | 0.0082 | 0.0082 | 8,014,159 |
May 17, 2024 | 0.0123 | 0.0135 | 0.0113 | 0.0117 | 0.0117 | 4,902,631 |
May 16, 2024 | 0.0135 | 0.0135 | 0.0122 | 0.0125 | 0.0125 | 6,448,617 |
May 15, 2024 | 0.0146 | 0.0150 | 0.0132 | 0.0134 | 0.0134 | 4,633,363 |
May 14, 2024 | 0.0153 | 0.0153 | 0.0140 | 0.0147 | 0.0147 | 3,405,466 |
May 13, 2024 | 0.0152 | 0.0160 | 0.0150 | 0.0151 | 0.0151 | 2,350,786 |
May 10, 2024 | 0.0155 | 0.0160 | 0.0153 | 0.0155 | 0.0155 | 1,463,675 |
May 09, 2024 | 0.0160 | 0.0161 | 0.0153 | 0.0155 | 0.0155 | 2,026,132 |
May 08, 2024 | 0.0156 | 0.0169 | 0.0154 | 0.0162 | 0.0162 | 1,181,187 |
May 07, 2024 | 0.0168 | 0.0169 | 0.0152 | 0.0160 | 0.0160 | 974,024 |
May 06, 2024 | 0.0161 | 0.0170 | 0.0150 | 0.0165 | 0.0165 | 2,352,138 |
May 03, 2024 | 0.0160 | 0.0172 | 0.0150 | 0.0165 | 0.0165 | 2,529,609 |
May 02, 2024 | 0.0169 | 0.0240 | 0.0151 | 0.0167 | 0.0167 | 938,879 |
May 01, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 773,595 |
Apr 30, 2024 | 0.0175 | 0.0190 | 0.0152 | 0.0154 | 0.0154 | 1,407,920 |
Apr 29, 2024 | 0.0165 | 0.0170 | 0.0156 | 0.0157 | 0.0157 | 1,906,187 |
Apr 26, 2024 | 0.0180 | 0.0190 | 0.0165 | 0.0170 | 0.0170 | 2,679,923 |
Apr 25, 2024 | 0.0174 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,460,052 |
Apr 24, 2024 | 0.0169 | 0.0184 | 0.0152 | 0.0172 | 0.0172 | 5,047,043 |
Apr 23, 2024 | 0.0144 | 0.0170 | 0.0141 | 0.0165 | 0.0165 | 4,550,390 |
Apr 22, 2024 | 0.0130 | 0.0144 | 0.0130 | 0.0140 | 0.0140 | 2,386,607 |
Apr 19, 2024 | 0.0118 | 0.0130 | 0.0118 | 0.0130 | 0.0130 | 2,637,712 |
Apr 18, 2024 | 0.0119 | 0.0125 | 0.0117 | 0.0119 | 0.0119 | 3,844,672 |
Apr 17, 2024 | 0.0135 | 0.0137 | 0.0102 | 0.0117 | 0.0117 | 16,154,539 |
Apr 16, 2024 | 0.0186 | 0.0186 | 0.0129 | 0.0135 | 0.0135 | 25,153,772 |
Apr 15, 2024 | 0.0185 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,369,203 |
Apr 12, 2024 | 0.0188 | 0.0191 | 0.0180 | 0.0185 | 0.0185 | 1,287,739 |
Apr 11, 2024 | 0.0192 | 0.0194 | 0.0181 | 0.0188 | 0.0188 | 2,095,494 |
Apr 10, 2024 | 0.0199 | 0.0199 | 0.0189 | 0.0194 | 0.0194 | 3,163,427 |
Apr 09, 2024 | 0.0192 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,602,286 |
Apr 08, 2024 | 0.0195 | 0.0200 | 0.0187 | 0.0191 | 0.0191 | 3,533,342 |
Apr 05, 2024 | 0.0210 | 0.0210 | 0.0189 | 0.0195 | 0.0195 | 6,007,926 |
Apr 04, 2024 | 0.0195 | 0.0235 | 0.0194 | 0.0209 | 0.0209 | 7,945,787 |
Apr 03, 2024 | 0.0143 | 0.0197 | 0.0142 | 0.0189 | 0.0189 | 9,905,180 |
Apr 02, 2024 | 0.0185 | 0.0199 | 0.0131 | 0.0145 | 0.0145 | 24,081,879 |
Apr 01, 2024 | 0.0291 | 0.0295 | 0.0120 | 0.0186 | 0.0186 | 36,285,358 |
Mar 28, 2024 | 0.0291 | 0.0300 | 0.0276 | 0.0286 | 0.0286 | 15,338,763 |
Mar 27, 2024 | 0.0305 | 0.0309 | 0.0252 | 0.0297 | 0.0297 | 24,518,614 |
Mar 26, 2024 | 0.0231 | 0.0295 | 0.0226 | 0.0295 | 0.0295 | 39,084,746 |
Mar 25, 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0229 | 0.0229 | 16,382,106 |
Mar 22, 2024 | 0.0209 | 0.0212 | 0.0201 | 0.0206 | 0.0206 | 10,039,641 |
Mar 21, 2024 | 0.0207 | 0.0210 | 0.0200 | 0.0206 | 0.0206 | 15,224,568 |
Mar 20, 2024 | 0.0198 | 0.0209 | 0.0194 | 0.0207 | 0.0207 | 24,427,080 |
Mar 19, 2024 | 0.0191 | 0.0198 | 0.0189 | 0.0195 | 0.0195 | 13,506,630 |
Mar 18, 2024 | 0.0185 | 0.0198 | 0.0183 | 0.0194 | 0.0194 | 11,521,873 |
Mar 15, 2024 | 0.0184 | 0.0185 | 0.0181 | 0.0185 | 0.0185 | 4,969,114 |
Mar 14, 2024 | 0.0169 | 0.0191 | 0.0161 | 0.0183 | 0.0183 | 9,638,704 |
Mar 13, 2024 | 0.0167 | 0.0169 | 0.0160 | 0.0168 | 0.0168 | 4,263,524 |
Mar 12, 2024 | 0.0160 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 3,822,042 |
Mar 11, 2024 | 0.0150 | 0.0167 | 0.0146 | 0.0161 | 0.0161 | 11,017,390 |
Mar 08, 2024 | 0.0169 | 0.0170 | 0.0141 | 0.0149 | 0.0149 | 8,805,095 |
Mar 07, 2024 | 0.0159 | 0.0187 | 0.0151 | 0.0160 | 0.0160 | 27,578,215 |
Mar 06, 2024 | 0.0149 | 0.0165 | 0.0131 | 0.0155 | 0.0155 | 13,899,399 |
Mar 05, 2024 | 0.0153 | 0.0162 | 0.0126 | 0.0140 | 0.0140 | 13,985,032 |
Mar 04, 2024 | 0.0126 | 0.0171 | 0.0125 | 0.0147 | 0.0147 | 16,139,730 |
Mar 01, 2024 | 0.0120 | 0.0124 | 0.0118 | 0.0124 | 0.0124 | 10,311,020 |
Feb 29, 2024 | 0.0123 | 0.0125 | 0.0111 | 0.0122 | 0.0122 | 4,567,109 |
Feb 28, 2024 | 0.0120 | 0.0124 | 0.0117 | 0.0121 | 0.0121 | 10,908,739 |
Feb 27, 2024 | 0.0120 | 0.0124 | 0.0111 | 0.0117 | 0.0117 | 21,366,494 |
Feb 26, 2024 | 0.0099 | 0.0119 | 0.0098 | 0.0115 | 0.0115 | 16,920,662 |
Feb 23, 2024 | 0.0100 | 0.0109 | 0.0085 | 0.0097 | 0.0097 | 15,168,993 |
Feb 22, 2024 | 0.0094 | 0.0110 | 0.0090 | 0.0097 | 0.0097 | 14,776,270 |
Feb 21, 2024 | 0.0094 | 0.0095 | 0.0089 | 0.0090 | 0.0090 | 2,972,139 |
Feb 20, 2024 | 0.0089 | 0.0096 | 0.0085 | 0.0093 | 0.0093 | 3,378,895 |
Feb 16, 2024 | 0.0094 | 0.0095 | 0.0085 | 0.0090 | 0.0090 | 5,886,922 |
Feb 15, 2024 | 0.0092 | 0.0095 | 0.0082 | 0.0090 | 0.0090 | 6,091,522 |
Feb 14, 2024 | 0.0096 | 0.0097 | 0.0087 | 0.0090 | 0.0090 | 9,376,103 |
Feb 13, 2024 | 0.0098 | 0.0100 | 0.0092 | 0.0092 | 0.0092 | 9,611,605 |
Feb 12, 2024 | 0.0115 | 0.0115 | 0.0090 | 0.0094 | 0.0094 | 13,404,083 |
Feb 09, 2024 | 0.0091 | 0.0094 | 0.0087 | 0.0090 | 0.0090 | 10,410,752 |
Feb 08, 2024 | 0.0087 | 0.0094 | 0.0080 | 0.0090 | 0.0090 | 8,427,671 |
Feb 07, 2024 | 0.0085 | 0.0087 | 0.0073 | 0.0084 | 0.0084 | 5,341,038 |
Feb 06, 2024 | 0.0081 | 0.0092 | 0.0078 | 0.0085 | 0.0085 | 11,243,862 |
Feb 05, 2024 | 0.0076 | 0.0095 | 0.0074 | 0.0077 | 0.0077 | 27,492,335 |
Feb 02, 2024 | 0.0070 | 0.0078 | 0.0070 | 0.0073 | 0.0073 | 4,491,560 |
Feb 01, 2024 | 0.0065 | 0.0069 | 0.0060 | 0.0069 | 0.0069 | 2,298,686 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |