Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.041452 | 0.042898 | 0.038416 | 0.042220 | 0.042220 | 1,512,445 |
Apr 30, 2024 | 0.043968 | 0.044843 | 0.040476 | 0.041520 | 0.041520 | 1,318,752 |
Apr 29, 2024 | 0.046596 | 0.046765 | 0.043262 | 0.043938 | 0.043938 | 1,281,021 |
Apr 28, 2024 | 0.046615 | 0.047867 | 0.045702 | 0.046531 | 0.046531 | 1,183,276 |
Apr 27, 2024 | 0.042767 | 0.050186 | 0.042078 | 0.046449 | 0.046449 | 1,571,017 |
Apr 26, 2024 | 0.043498 | 0.044266 | 0.042374 | 0.042996 | 0.042996 | 1,241,799 |
Apr 25, 2024 | 0.044886 | 0.045601 | 0.043341 | 0.043498 | 0.043498 | 1,361,810 |
Apr 24, 2024 | 0.046009 | 0.047072 | 0.044270 | 0.044994 | 0.044994 | 1,337,555 |
Apr 23, 2024 | 0.049015 | 0.049937 | 0.045891 | 0.045950 | 0.045950 | 1,232,221 |
Apr 22, 2024 | 0.047281 | 0.049254 | 0.047051 | 0.049015 | 0.049015 | 1,234,243 |
Apr 21, 2024 | 0.048331 | 0.049151 | 0.046900 | 0.047281 | 0.047281 | 1,237,093 |
Apr 20, 2024 | 0.043556 | 0.048682 | 0.043380 | 0.048336 | 0.048336 | 1,333,113 |
Apr 19, 2024 | 0.044250 | 0.044911 | 0.040659 | 0.043561 | 0.043561 | 1,627,302 |
Apr 18, 2024 | 0.041073 | 0.044795 | 0.039653 | 0.044136 | 0.044136 | 1,422,447 |
Apr 17, 2024 | 0.043170 | 0.043237 | 0.040905 | 0.041073 | 0.041073 | 1,385,184 |
Apr 16, 2024 | 0.044893 | 0.045718 | 0.041280 | 0.043172 | 0.043172 | 1,585,429 |
Apr 15, 2024 | 0.046274 | 0.047831 | 0.043317 | 0.044893 | 0.044893 | 1,712,639 |
Apr 14, 2024 | 0.044852 | 0.048026 | 0.038742 | 0.046297 | 0.046297 | 2,065,275 |
Apr 13, 2024 | 0.049675 | 0.050960 | 0.040770 | 0.044855 | 0.044855 | 2,000,229 |
Apr 12, 2024 | 0.056613 | 0.057420 | 0.047281 | 0.049727 | 0.049727 | 1,650,746 |
Apr 11, 2024 | 0.060043 | 0.060057 | 0.056282 | 0.056571 | 0.056571 | 1,354,215 |
Apr 10, 2024 | 0.057413 | 0.061620 | 0.055871 | 0.059898 | 0.059898 | 1,598,454 |
Apr 09, 2024 | 0.060039 | 0.060872 | 0.057176 | 0.057416 | 0.057416 | 1,336,206 |
Apr 08, 2024 | 0.057675 | 0.061809 | 0.056660 | 0.059933 | 0.059933 | 1,359,607 |
Apr 07, 2024 | 0.058812 | 0.059292 | 0.056213 | 0.057623 | 0.057623 | 1,191,435 |
Apr 06, 2024 | 0.056185 | 0.059363 | 0.054763 | 0.058812 | 0.058812 | 1,279,591 |
Apr 05, 2024 | 0.057867 | 0.058066 | 0.054157 | 0.056271 | 0.056271 | 1,469,410 |
Apr 04, 2024 | 0.058719 | 0.060116 | 0.054410 | 0.057937 | 0.057937 | 1,512,582 |
Apr 03, 2024 | 0.060081 | 0.060503 | 0.058627 | 0.058769 | 0.058769 | 1,529,548 |
Apr 02, 2024 | 0.061819 | 0.062321 | 0.059380 | 0.060081 | 0.060081 | 1,748,588 |
Apr 01, 2024 | 0.068279 | 0.070623 | 0.058917 | 0.061835 | 0.061835 | 1,984,333 |
Mar 31, 2024 | 0.068210 | 0.069603 | 0.067020 | 0.068245 | 0.068245 | 1,318,678 |
Mar 30, 2024 | 0.070966 | 0.072303 | 0.067689 | 0.068213 | 0.068213 | 1,557,246 |
Mar 29, 2024 | 0.071466 | 0.073266 | 0.066621 | 0.070965 | 0.070965 | 1,934,866 |
Mar 28, 2024 | 0.061925 | 0.073865 | 0.060408 | 0.071571 | 0.071571 | 2,104,233 |
Mar 27, 2024 | 0.062191 | 0.065013 | 0.061141 | 0.061925 | 0.061925 | 1,666,214 |
Mar 26, 2024 | 0.064821 | 0.066019 | 0.061929 | 0.062250 | 0.062250 | 1,650,216 |
Mar 25, 2024 | 0.063010 | 0.067749 | 0.061322 | 0.064869 | 0.064869 | 1,787,235 |
Mar 24, 2024 | 0.059893 | 0.063124 | 0.058169 | 0.063061 | 0.063061 | 1,413,847 |
Mar 23, 2024 | 0.059234 | 0.061812 | 0.057885 | 0.060001 | 0.060001 | 1,476,643 |
Mar 22, 2024 | 0.062951 | 0.063361 | 0.058926 | 0.059219 | 0.059219 | 1,611,458 |
Mar 21, 2024 | 0.064865 | 0.065045 | 0.061358 | 0.062940 | 0.062940 | 1,776,885 |
Mar 20, 2024 | 0.060816 | 0.065464 | 0.058125 | 0.064913 | 0.064913 | 2,264,547 |
Mar 19, 2024 | 0.071864 | 0.072386 | 0.060412 | 0.060814 | 0.060814 | 2,510,609 |
Mar 18, 2024 | 0.078209 | 0.079614 | 0.071665 | 0.071823 | 0.071823 | 2,364,400 |
Mar 17, 2024 | 0.072511 | 0.080038 | 0.071270 | 0.074589 | 0.074589 | 2,495,357 |
Mar 16, 2024 | 0.071532 | 0.089737 | 0.070493 | 0.072483 | 0.072483 | 4,241,033 |
Mar 15, 2024 | 0.077430 | 0.079111 | 0.068411 | 0.071508 | 0.071508 | 2,785,144 |
Mar 14, 2024 | 0.075591 | 0.080344 | 0.072993 | 0.077432 | 0.077432 | 2,937,277 |
Mar 13, 2024 | 0.081647 | 0.084119 | 0.074773 | 0.075509 | 0.075509 | 2,585,741 |
Mar 12, 2024 | 0.086033 | 0.087861 | 0.079606 | 0.081647 | 0.081647 | 2,501,435 |
Mar 11, 2024 | 0.075962 | 0.089313 | 0.073996 | 0.086033 | 0.086033 | 3,629,503 |
Mar 10, 2024 | 0.070840 | 0.085126 | 0.069354 | 0.076010 | 0.076010 | 2,629,633 |
Mar 09, 2024 | 0.070569 | 0.073409 | 0.067312 | 0.070794 | 0.070794 | 2,032,804 |
Mar 08, 2024 | 0.070954 | 0.071754 | 0.069086 | 0.070616 | 0.070616 | 2,096,675 |
Mar 07, 2024 | 0.071604 | 0.075702 | 0.067477 | 0.070941 | 0.070941 | 2,422,818 |
Mar 06, 2024 | 0.079860 | 0.083209 | 0.065930 | 0.071763 | 0.071763 | 4,262,619 |
Mar 05, 2024 | 0.069242 | 0.084524 | 0.067152 | 0.079860 | 0.079860 | 4,176,914 |
Mar 04, 2024 | 0.069491 | 0.075093 | 0.066983 | 0.069288 | 0.069288 | 2,574,562 |
Mar 03, 2024 | 0.072166 | 0.077198 | 0.066417 | 0.069493 | 0.069493 | 2,379,334 |
Mar 02, 2024 | 0.068873 | 0.075695 | 0.065537 | 0.071693 | 0.071693 | 2,823,339 |
Mar 01, 2024 | 0.053773 | 0.072028 | 0.053313 | 0.068818 | 0.068818 | 3,156,900 |
Feb 29, 2024 | 0.053744 | 0.059139 | 0.053082 | 0.053858 | 0.053858 | 2,511,997 |
Feb 28, 2024 | 0.049557 | 0.054950 | 0.049439 | 0.053472 | 0.053472 | 2,191,089 |
Feb 27, 2024 | 0.048471 | 0.049976 | 0.047985 | 0.049550 | 0.049550 | 1,623,266 |
Feb 26, 2024 | 0.046922 | 0.048950 | 0.045605 | 0.048511 | 0.048511 | 1,396,393 |
Feb 25, 2024 | 0.048133 | 0.048961 | 0.046775 | 0.046970 | 0.046970 | 1,093,857 |
Feb 24, 2024 | 0.047735 | 0.049190 | 0.047534 | 0.048042 | 0.048042 | 1,213,153 |
Feb 23, 2024 | 0.046229 | 0.047864 | 0.044854 | 0.047736 | 0.047736 | 1,254,492 |
Feb 22, 2024 | 0.045622 | 0.047560 | 0.045407 | 0.046238 | 0.046238 | 1,241,558 |
Feb 21, 2024 | 0.048329 | 0.048377 | 0.044372 | 0.045622 | 0.045622 | 1,393,526 |
Feb 20, 2024 | 0.050131 | 0.050358 | 0.047795 | 0.048329 | 0.048329 | 1,218,033 |
Feb 19, 2024 | 0.049973 | 0.050481 | 0.048763 | 0.050131 | 0.050131 | 1,236,227 |
Feb 18, 2024 | 0.050154 | 0.051179 | 0.048627 | 0.049978 | 0.049978 | 1,082,880 |
Feb 17, 2024 | 0.051810 | 0.052096 | 0.048660 | 0.050013 | 0.050013 | 1,030,752 |
Feb 16, 2024 | 0.050658 | 0.053142 | 0.050146 | 0.051706 | 0.051706 | 1,135,016 |
Feb 15, 2024 | 0.050826 | 0.055383 | 0.050034 | 0.050658 | 0.050658 | 1,826,861 |
Feb 14, 2024 | 0.045830 | 0.051006 | 0.045686 | 0.050826 | 0.050826 | 1,303,722 |
Feb 13, 2024 | 0.048124 | 0.048587 | 0.045672 | 0.045874 | 0.045874 | 1,192,130 |
Feb 12, 2024 | 0.046643 | 0.048099 | 0.045437 | 0.048099 | 0.048099 | 1,037,168 |
Feb 11, 2024 | 0.047690 | 0.048041 | 0.045870 | 0.046636 | 0.046636 | 921,536 |
Feb 10, 2024 | 0.046209 | 0.048116 | 0.045387 | 0.047585 | 0.047585 | 1,063,791 |
Feb 09, 2024 | 0.044707 | 0.047202 | 0.044410 | 0.046211 | 0.046211 | 1,269,438 |
Feb 08, 2024 | 0.045069 | 0.045171 | 0.042469 | 0.044714 | 0.044714 | 1,287,484 |
Feb 07, 2024 | 0.045842 | 0.046975 | 0.042666 | 0.045060 | 0.045060 | 1,255,457 |
Feb 06, 2024 | 0.045574 | 0.046911 | 0.045027 | 0.045842 | 0.045842 | 1,001,434 |
Feb 05, 2024 | 0.048118 | 0.048118 | 0.045287 | 0.045615 | 0.045615 | 908,559 |
Feb 04, 2024 | 0.045215 | 0.048769 | 0.045028 | 0.048097 | 0.048097 | 786,573 |
Feb 03, 2024 | 0.046479 | 0.046761 | 0.044691 | 0.045210 | 0.045210 | 1,125,193 |
Feb 02, 2024 | 0.047234 | 0.048458 | 0.046089 | 0.046493 | 0.046493 | 1,327,926 |
Feb 01, 2024 | 0.048073 | 0.048530 | 0.045769 | 0.047281 | 0.047281 | 1,430,934 |
Jan 31, 2024 | 0.053319 | 0.053563 | 0.047339 | 0.048093 | 0.048093 | 1,369,413 |
Jan 30, 2024 | 0.054047 | 0.054512 | 0.052390 | 0.053378 | 0.053378 | 1,189,829 |
Jan 29, 2024 | 0.053055 | 0.055335 | 0.052721 | 0.054049 | 0.054049 | 1,228,753 |
Jan 28, 2024 | 0.056794 | 0.058641 | 0.052655 | 0.053170 | 0.053170 | 1,425,685 |
Jan 27, 2024 | 0.055176 | 0.056873 | 0.053291 | 0.056750 | 0.056750 | 1,150,141 |
Jan 26, 2024 | 0.051764 | 0.055500 | 0.051649 | 0.055224 | 0.055224 | 1,144,890 |
Jan 25, 2024 | 0.052202 | 0.052341 | 0.050922 | 0.051758 | 0.051758 | 1,078,544 |
Jan 24, 2024 | 0.049897 | 0.053177 | 0.048884 | 0.052151 | 0.052151 | 1,348,668 |
Jan 23, 2024 | 0.052544 | 0.054446 | 0.046272 | 0.049897 | 0.049897 | 1,581,692 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |