Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0220 | 0.0250 | 0.0202 | 0.0230 | 0.0230 | 402,201 |
May 06, 2024 | 0.0238 | 0.0250 | 0.0215 | 0.0215 | 0.0215 | 1,547,837 |
May 03, 2024 | 0.0220 | 0.0228 | 0.0215 | 0.0215 | 0.0215 | 247,290 |
May 02, 2024 | 0.0223 | 0.0230 | 0.0207 | 0.0220 | 0.0220 | 166,985 |
May 01, 2024 | 0.0215 | 0.0225 | 0.0207 | 0.0220 | 0.0220 | 258,240 |
Apr 30, 2024 | 0.0221 | 0.0226 | 0.0214 | 0.0214 | 0.0214 | 247,897 |
Apr 29, 2024 | 0.0207 | 0.0230 | 0.0207 | 0.0215 | 0.0215 | 639,155 |
Apr 26, 2024 | 0.0222 | 0.0230 | 0.0213 | 0.0230 | 0.0230 | 162,045 |
Apr 25, 2024 | 0.0230 | 0.0230 | 0.0213 | 0.0213 | 0.0213 | 409,537 |
Apr 24, 2024 | 0.0240 | 0.0250 | 0.0216 | 0.0223 | 0.0223 | 239,790 |
Apr 23, 2024 | 0.0250 | 0.0250 | 0.0209 | 0.0217 | 0.0217 | 181,315 |
Apr 22, 2024 | 0.0222 | 0.0223 | 0.0210 | 0.0210 | 0.0210 | 2,449,700 |
Apr 19, 2024 | 0.0211 | 0.0219 | 0.0207 | 0.0209 | 0.0209 | 5,726,255 |
Apr 18, 2024 | 0.0252 | 0.0252 | 0.0211 | 0.0211 | 0.0211 | 833,465 |
Apr 17, 2024 | 0.0247 | 0.0250 | 0.0220 | 0.0235 | 0.0235 | 596,035 |
Apr 16, 2024 | 0.0254 | 0.0254 | 0.0220 | 0.0240 | 0.0240 | 1,962,966 |
Apr 15, 2024 | 0.0251 | 0.0264 | 0.0235 | 0.0245 | 0.0245 | 2,834,500 |
Apr 12, 2024 | 0.0260 | 0.0292 | 0.0246 | 0.0250 | 0.0250 | 863,924 |
Apr 11, 2024 | 0.0260 | 0.0279 | 0.0250 | 0.0250 | 0.0250 | 1,887,241 |
Apr 10, 2024 | 0.0306 | 0.0306 | 0.0253 | 0.0255 | 0.0255 | 350,995 |
Apr 09, 2024 | 0.0270 | 0.0274 | 0.0263 | 0.0268 | 0.0268 | 2,353,208 |
Apr 08, 2024 | 0.0290 | 0.0290 | 0.0253 | 0.0272 | 0.0272 | 1,032,163 |
Apr 05, 2024 | 0.0277 | 0.0285 | 0.0272 | 0.0282 | 0.0282 | 448,652 |
Apr 04, 2024 | 0.0265 | 0.0279 | 0.0259 | 0.0265 | 0.0265 | 618,760 |
Apr 03, 2024 | 0.0265 | 0.0265 | 0.0256 | 0.0256 | 0.0256 | 193,620 |
Apr 02, 2024 | 0.0266 | 0.0279 | 0.0253 | 0.0253 | 0.0253 | 406,991 |
Apr 01, 2024 | 0.0260 | 0.0298 | 0.0260 | 0.0270 | 0.0270 | 1,626,600 |
Mar 28, 2024 | 0.0265 | 0.0279 | 0.0253 | 0.0258 | 0.0258 | 3,574,747 |
Mar 27, 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,796,118 |
Mar 26, 2024 | 0.0252 | 0.0300 | 0.0252 | 0.0265 | 0.0265 | 249,600 |
Mar 25, 2024 | 0.0252 | 0.0270 | 0.0252 | 0.0260 | 0.0260 | 2,974,848 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0252 | 0.0252 | 0.0252 | 491,552 |
Mar 21, 2024 | 0.0251 | 0.0281 | 0.0251 | 0.0265 | 0.0265 | 375,100 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0251 | 0.0265 | 0.0265 | 601,452 |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0251 | 0.0299 | 0.0299 | 1,571,452 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0294 | 0.0294 | 2,257,927 |
Mar 15, 2024 | 0.0290 | 0.0290 | 0.0285 | 0.0290 | 0.0290 | 67,300 |
Mar 14, 2024 | 0.0281 | 0.0300 | 0.0273 | 0.0273 | 0.0273 | 812,300 |
Mar 13, 2024 | 0.0285 | 0.0300 | 0.0255 | 0.0280 | 0.0280 | 662,581 |
Mar 12, 2024 | 0.0252 | 0.0300 | 0.0252 | 0.0300 | 0.0300 | 422,500 |
Mar 11, 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 482,985 |
Mar 08, 2024 | 0.0251 | 0.0300 | 0.0251 | 0.0275 | 0.0275 | 184,500 |
Mar 07, 2024 | 0.0300 | 0.0300 | 0.0271 | 0.0280 | 0.0280 | 342,630 |
Mar 06, 2024 | 0.0275 | 0.0300 | 0.0275 | 0.0290 | 0.0290 | 777,484 |
Mar 05, 2024 | 0.0285 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 902,349 |
Mar 04, 2024 | 0.0320 | 0.0320 | 0.0251 | 0.0290 | 0.0290 | 956,412 |
Mar 01, 2024 | 0.0300 | 0.0320 | 0.0269 | 0.0290 | 0.0290 | 2,626,157 |
Feb 29, 2024 | 0.0308 | 0.0308 | 0.0255 | 0.0260 | 0.0260 | 2,134,298 |
Feb 28, 2024 | 0.0270 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 1,484,169 |
Feb 27, 2024 | 0.0245 | 0.0270 | 0.0245 | 0.0265 | 0.0265 | 793,048 |
Feb 26, 2024 | 0.0299 | 0.0322 | 0.0265 | 0.0266 | 0.0266 | 460,935 |
Feb 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0299 | 0.0299 | 3,929,267 |
Feb 22, 2024 | 0.0350 | 0.0350 | 0.0257 | 0.0321 | 0.0321 | 779,147 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 1,251,432 |
Feb 20, 2024 | 0.0445 | 0.0472 | 0.0360 | 0.0409 | 0.0409 | 1,602,252 |
Feb 16, 2024 | 0.0404 | 0.0404 | 0.0323 | 0.0390 | 0.0390 | 947,132 |
Feb 15, 2024 | 0.0290 | 0.0333 | 0.0290 | 0.0325 | 0.0325 | 924,240 |
Feb 14, 2024 | 0.0288 | 0.0290 | 0.0262 | 0.0276 | 0.0276 | 1,021,440 |
Feb 13, 2024 | 0.0258 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,057,944 |
Feb 12, 2024 | 0.0258 | 0.0300 | 0.0258 | 0.0260 | 0.0260 | 1,163,392 |
Feb 09, 2024 | 0.0300 | 0.0300 | 0.0202 | 0.0270 | 0.0270 | 507,006 |
Feb 08, 2024 | 0.0251 | 0.0319 | 0.0251 | 0.0300 | 0.0300 | 719,208 |
Feb 07, 2024 | 0.0267 | 0.0300 | 0.0250 | 0.0255 | 0.0255 | 302,897 |
Feb 06, 2024 | 0.0250 | 0.0295 | 0.0250 | 0.0264 | 0.0264 | 192,783 |
Feb 05, 2024 | 0.0268 | 0.0268 | 0.0253 | 0.0259 | 0.0259 | 1,121,328 |
Feb 02, 2024 | 0.0257 | 0.0300 | 0.0255 | 0.0255 | 0.0255 | 1,447,483 |
Feb 01, 2024 | 0.0300 | 0.0300 | 0.0251 | 0.0256 | 0.0256 | 1,215,242 |
Jan 31, 2024 | 0.0300 | 0.0300 | 0.0251 | 0.0280 | 0.0280 | 552,741 |
Jan 30, 2024 | 0.0262 | 0.0300 | 0.0261 | 0.0280 | 0.0280 | 1,147,295 |
Jan 29, 2024 | 0.0269 | 0.0269 | 0.0251 | 0.0258 | 0.0258 | 1,505,599 |
Jan 26, 2024 | 0.0388 | 0.0388 | 0.0260 | 0.0270 | 0.0270 | 846,206 |
Jan 25, 2024 | 0.0290 | 0.0300 | 0.0247 | 0.0285 | 0.0285 | 1,089,250 |
Jan 24, 2024 | 0.0300 | 0.0325 | 0.0290 | 0.0300 | 0.0300 | 1,358,107 |
Jan 23, 2024 | 0.0300 | 0.0300 | 0.0275 | 0.0290 | 0.0290 | 735,239 |
Jan 22, 2024 | 0.0311 | 0.0311 | 0.0275 | 0.0300 | 0.0300 | 1,260,763 |
Jan 19, 2024 | 0.0300 | 0.0334 | 0.0286 | 0.0301 | 0.0301 | 1,948,586 |
Jan 18, 2024 | 0.0306 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 1,849,752 |
Jan 17, 2024 | 0.0369 | 0.0369 | 0.0300 | 0.0306 | 0.0306 | 768,800 |
Jan 16, 2024 | 0.0351 | 0.0365 | 0.0325 | 0.0347 | 0.0347 | 1,579,007 |
Jan 12, 2024 | 0.0388 | 0.0400 | 0.0367 | 0.0370 | 0.0370 | 435,300 |
Jan 11, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0382 | 0.0382 | 499,040 |
Jan 10, 2024 | 0.0390 | 0.0400 | 0.0365 | 0.0370 | 0.0370 | 303,992 |
Jan 09, 2024 | 0.0400 | 0.0400 | 0.0365 | 0.0378 | 0.0378 | 1,511,389 |
Jan 08, 2024 | 0.0466 | 0.0466 | 0.0360 | 0.0376 | 0.0376 | 2,666,705 |
Jan 05, 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0405 | 0.0405 | 995,844 |
Jan 04, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 157,200 |
Jan 03, 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0466 | 0.0466 | 946,294 |
Jan 02, 2024 | 0.0490 | 0.0490 | 0.0466 | 0.0466 | 0.0466 | 559,038 |
Dec 29, 2023 | 0.0462 | 0.0500 | 0.0462 | 0.0494 | 0.0494 | 590,000 |
Dec 28, 2023 | 0.0405 | 0.0499 | 0.0405 | 0.0461 | 0.0461 | 538,254 |
Dec 27, 2023 | 0.0445 | 0.0470 | 0.0430 | 0.0465 | 0.0465 | 341,442 |
Dec 26, 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 333,750 |
Dec 22, 2023 | 0.0480 | 0.0480 | 0.0433 | 0.0450 | 0.0450 | 653,892 |
Dec 21, 2023 | 0.0471 | 0.0481 | 0.0450 | 0.0450 | 0.0450 | 1,049,935 |
Dec 20, 2023 | 0.0400 | 0.0505 | 0.0400 | 0.0475 | 0.0475 | 1,667,010 |
Dec 19, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0435 | 0.0435 | 512,876 |
Dec 18, 2023 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 92,815 |
Dec 15, 2023 | 0.0410 | 0.0450 | 0.0400 | 0.0437 | 0.0437 | 669,063 |
Dec 14, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 439,936 |
Dec 13, 2023 | 0.0399 | 0.0399 | 0.0375 | 0.0375 | 0.0375 | 1,001,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |