Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 3,345,200 |
May 07, 2024 | 0.0520 | 0.0520 | 0.0440 | 0.0500 | 0.0500 | 4,513,200 |
May 06, 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0500 | 0.0500 | 9,722,900 |
May 03, 2024 | 0.0510 | 0.0520 | 0.0450 | 0.0460 | 0.0460 | 9,805,800 |
May 02, 2024 | 0.0500 | 0.0590 | 0.0500 | 0.0520 | 0.0520 | 13,182,300 |
May 01, 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 5,201,400 |
Apr 30, 2024 | 0.0510 | 0.0560 | 0.0480 | 0.0500 | 0.0500 | 10,183,100 |
Apr 29, 2024 | 0.0500 | 0.0540 | 0.0490 | 0.0510 | 0.0510 | 8,585,200 |
Apr 26, 2024 | 0.0510 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 6,714,400 |
Apr 25, 2024 | 0.0570 | 0.0570 | 0.0480 | 0.0520 | 0.0520 | 7,167,800 |
Apr 24, 2024 | 0.0560 | 0.0600 | 0.0520 | 0.0550 | 0.0550 | 4,388,100 |
Apr 23, 2024 | 0.0530 | 0.0580 | 0.0500 | 0.0550 | 0.0550 | 9,942,600 |
Apr 22, 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0590 | 0.0590 | 9,205,800 |
Apr 19, 2024 | 0.0740 | 0.0740 | 0.0610 | 0.0690 | 0.0690 | 6,080,900 |
Apr 18, 2024 | 0.0740 | 0.0800 | 0.0670 | 0.0690 | 0.0690 | 9,438,900 |
Apr 17, 2024 | 0.0560 | 0.0670 | 0.0560 | 0.0650 | 0.0650 | 8,237,900 |
Apr 16, 2024 | 0.0670 | 0.0700 | 0.0610 | 0.0640 | 0.0640 | 8,397,800 |
Apr 15, 2024 | 0.0780 | 0.0790 | 0.0660 | 0.0700 | 0.0700 | 12,324,900 |
Apr 12, 2024 | 0.0850 | 0.0860 | 0.0720 | 0.0760 | 0.0760 | 19,264,300 |
Apr 11, 2024 | 0.0840 | 0.0990 | 0.0760 | 0.0800 | 0.0800 | 40,162,900 |
Apr 10, 2024 | 0.0620 | 0.1020 | 0.0600 | 0.0760 | 0.0760 | 128,651,400 |
Apr 09, 2024 | 0.0460 | 0.1170 | 0.0440 | 0.0790 | 0.0790 | 446,105,600 |
Apr 08, 2024 | 0.0430 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 106,085,800 |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 0.0550 | 14,375,700 |
Apr 04, 2024 | 0.0900 | 0.0950 | 0.0740 | 0.0800 | 0.0800 | 7,025,900 |
Apr 03, 2024 | 0.1100 | 0.1250 | 0.0950 | 0.0980 | 0.0980 | 3,295,300 |
Apr 02, 2024 | 0.1400 | 0.1600 | 0.1080 | 0.1100 | 0.1100 | 3,615,000 |
Apr 01, 2024 | 0.1600 | 0.1650 | 0.1400 | 0.1400 | 0.1400 | 2,468,800 |
Mar 28, 2024 | 0.2390 | 0.2420 | 0.1410 | 0.1490 | 0.1490 | 2,956,600 |
Mar 27, 2024 | 0.2320 | 0.2460 | 0.2150 | 0.2330 | 0.2330 | 531,100 |
Mar 26, 2024 | 0.2330 | 0.2450 | 0.2200 | 0.2260 | 0.2260 | 213,000 |
Mar 25, 2024 | 0.2410 | 0.2420 | 0.2250 | 0.2290 | 0.2290 | 449,200 |
Mar 22, 2024 | 0.2900 | 0.2930 | 0.2310 | 0.2330 | 0.2330 | 830,300 |
Mar 21, 2024 | 0.2240 | 0.2800 | 0.2100 | 0.2800 | 0.2800 | 4,456,400 |
Mar 20, 2024 | 0.2060 | 0.2160 | 0.1990 | 0.2160 | 0.2160 | 215,600 |
Mar 19, 2024 | 0.2030 | 0.2140 | 0.1900 | 0.2060 | 0.2060 | 701,800 |
Mar 18, 2024 | 0.2180 | 0.2180 | 0.2010 | 0.2070 | 0.2070 | 216,400 |
Mar 15, 2024 | 0.2180 | 0.2300 | 0.2020 | 0.2060 | 0.2060 | 385,000 |
Mar 14, 2024 | 0.2200 | 0.2300 | 0.2010 | 0.2200 | 0.2200 | 519,500 |
Mar 13, 2024 | 0.2390 | 0.2490 | 0.2200 | 0.2260 | 0.2260 | 207,600 |
Mar 12, 2024 | 0.2400 | 0.2600 | 0.2210 | 0.2380 | 0.2380 | 181,200 |
Mar 11, 2024 | 0.2540 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 106,100 |
Mar 08, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2520 | 0.2520 | 60,300 |
Mar 07, 2024 | 0.2630 | 0.2700 | 0.2500 | 0.2640 | 0.2640 | 68,600 |
Mar 06, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2640 | 0.2640 | 84,900 |
Mar 05, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2680 | 0.2680 | 132,600 |
Mar 04, 2024 | 0.2400 | 0.2640 | 0.2300 | 0.2540 | 0.2540 | 152,700 |
Mar 01, 2024 | 0.2600 | 0.2700 | 0.2250 | 0.2490 | 0.2490 | 410,400 |
Feb 29, 2024 | 0.2600 | 0.2780 | 0.2400 | 0.2500 | 0.2500 | 406,000 |
Feb 28, 2024 | 0.2760 | 0.2800 | 0.2610 | 0.2780 | 0.2780 | 104,900 |
Feb 27, 2024 | 0.3200 | 0.3200 | 0.2670 | 0.2850 | 0.2850 | 323,700 |
Feb 26, 2024 | 0.3200 | 0.3290 | 0.3050 | 0.3060 | 0.3060 | 259,100 |
Feb 23, 2024 | 0.3040 | 0.3300 | 0.2950 | 0.3010 | 0.3010 | 152,800 |
Feb 22, 2024 | 0.2820 | 0.3180 | 0.2800 | 0.2900 | 0.2900 | 133,900 |
Feb 21, 2024 | 0.2730 | 0.3200 | 0.2710 | 0.3030 | 0.3030 | 145,200 |
Feb 20, 2024 | 0.3100 | 0.3300 | 0.2710 | 0.2800 | 0.2800 | 231,100 |
Feb 16, 2024 | 0.3400 | 0.3450 | 0.3040 | 0.3120 | 0.3120 | 132,000 |
Feb 15, 2024 | 0.3100 | 0.3450 | 0.3000 | 0.3370 | 0.3370 | 269,100 |
Feb 14, 2024 | 0.3250 | 0.3300 | 0.2900 | 0.3190 | 0.3190 | 319,200 |
Feb 13, 2024 | 0.3500 | 0.3700 | 0.3100 | 0.3350 | 0.3350 | 430,200 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 548,300 |
Feb 09, 2024 | 0.3900 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 183,700 |
Feb 08, 2024 | 0.4300 | 0.4370 | 0.3190 | 0.3800 | 0.3800 | 641,200 |
Feb 07, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4370 | 0.4370 | 1,739,300 |
Feb 06, 2024 | 0.3920 | 0.4190 | 0.3800 | 0.4090 | 0.4090 | 2,177,800 |
Feb 05, 2024 | 0.2700 | 0.3800 | 0.2700 | 0.3740 | 0.3740 | 3,589,100 |
Feb 02, 2024 | 0.2400 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 593,700 |
Feb 01, 2024 | 0.2770 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 2,623,400 |
Jan 31, 2024 | 0.5700 | 0.6510 | 0.2900 | 0.3000 | 0.3000 | 4,472,600 |
Jan 30, 2024 | 0.4000 | 0.5700 | 0.3800 | 0.5000 | 0.5000 | 5,690,500 |
Jan 29, 2024 | 0.2900 | 0.4300 | 0.2850 | 0.3810 | 0.3810 | 7,748,500 |
Jan 26, 2024 | 0.2300 | 0.2800 | 0.2000 | 0.2760 | 0.2760 | 2,329,900 |
Jan 25, 2024 | 0.2000 | 0.2200 | 0.1950 | 0.1960 | 0.1960 | 167,900 |
Jan 24, 2024 | 0.2010 | 0.2190 | 0.1850 | 0.1900 | 0.1900 | 436,700 |
Jan 23, 2024 | 0.1900 | 0.1990 | 0.1800 | 0.1980 | 0.1980 | 222,100 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1890 | 0.1890 | 89,500 |
Jan 19, 2024 | 0.1900 | 0.1900 | 0.1790 | 0.1900 | 0.1900 | 94,400 |
Jan 18, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1870 | 0.1870 | 105,400 |
Jan 17, 2024 | 0.1770 | 0.1900 | 0.1750 | 0.1760 | 0.1760 | 75,400 |
Jan 16, 2024 | 0.1800 | 0.1800 | 0.1760 | 0.1770 | 0.1770 | 104,500 |
Jan 12, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 109,000 |
Jan 11, 2024 | 0.1900 | 0.1900 | 0.1830 | 0.1850 | 0.1850 | 57,600 |
Jan 10, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1840 | 0.1840 | 198,800 |
Jan 09, 2024 | 0.1840 | 0.1840 | 0.1750 | 0.1840 | 0.1840 | 73,500 |
Jan 08, 2024 | 0.1840 | 0.1900 | 0.1700 | 0.1840 | 0.1840 | 155,400 |
Jan 05, 2024 | 0.1900 | 0.1900 | 0.1710 | 0.1750 | 0.1750 | 149,200 |
Jan 04, 2024 | 0.1840 | 0.1890 | 0.1760 | 0.1790 | 0.1790 | 175,200 |
Jan 03, 2024 | 0.1790 | 0.1840 | 0.1600 | 0.1840 | 0.1840 | 837,200 |
Jan 02, 2024 | 0.1780 | 0.1840 | 0.1700 | 0.1790 | 0.1790 | 89,400 |
Dec 29, 2023 | 0.1750 | 0.1860 | 0.1690 | 0.1780 | 0.1780 | 233,300 |
Dec 28, 2023 | 0.1570 | 0.1850 | 0.1480 | 0.1800 | 0.1800 | 398,100 |
Dec 27, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 535,800 |
Dec 26, 2023 | 0.1600 | 0.1700 | 0.1440 | 0.1610 | 0.1610 | 542,900 |
Dec 22, 2023 | 0.1900 | 0.1960 | 0.1520 | 0.1600 | 0.1600 | 752,600 |
Dec 21, 2023 | 0.1830 | 0.1950 | 0.1830 | 0.1910 | 0.1910 | 133,000 |
Dec 20, 2023 | 0.1950 | 0.2000 | 0.1790 | 0.1850 | 0.1850 | 192,300 |
Dec 19, 2023 | 0.1930 | 0.1930 | 0.1700 | 0.1750 | 0.1750 | 85,300 |
Dec 18, 2023 | 0.1790 | 0.1930 | 0.1710 | 0.1790 | 0.1790 | 296,300 |
Dec 15, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1810 | 0.1810 | 212,800 |
Dec 14, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1840 | 0.1840 | 330,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |