Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 169,757 |
May 21, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 174,550 |
May 20, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0740 | 0.0740 | 45,635 |
May 17, 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 305,769 |
May 16, 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0680 | 0.0680 | 267,535 |
May 15, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 68,057 |
May 14, 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 107,007 |
May 13, 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 437,955 |
May 10, 2024 | 0.0690 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 232,733 |
May 09, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 116,726 |
May 08, 2024 | 0.0780 | 0.0780 | 0.0690 | 0.0700 | 0.0700 | 746,840 |
May 07, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 397,606 |
May 06, 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 182,890 |
May 03, 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 528,427 |
May 02, 2024 | 0.0880 | 0.0880 | 0.0790 | 0.0790 | 0.0790 | 347,997 |
May 01, 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 263,088 |
Apr 30, 2024 | 0.0900 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 137,802 |
Apr 29, 2024 | 0.0900 | 0.0960 | 0.0900 | 0.0910 | 0.0910 | 131,175 |
Apr 26, 2024 | 0.0910 | 0.0910 | 0.0870 | 0.0880 | 0.0880 | 276,377 |
Apr 24, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 476,476 |
Apr 23, 2024 | 0.0910 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 246,123 |
Apr 22, 2024 | 0.0940 | 0.0940 | 0.0800 | 0.0880 | 0.0880 | 328,646 |
Apr 19, 2024 | 0.1000 | 0.1025 | 0.0800 | 0.0850 | 0.0850 | 3,308,465 |
Apr 18, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 508,281 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 387,677 |
Apr 15, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 1,474,855 |
Apr 12, 2024 | 0.1050 | 0.1050 | 0.0980 | 0.1000 | 0.1000 | 99,024 |
Apr 11, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 406,929 |
Apr 10, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 196,411 |
Apr 09, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 771,677 |
Apr 08, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1025 | 0.1025 | 358,207 |
Apr 05, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 106,254 |
Apr 04, 2024 | 0.1100 | 0.1125 | 0.1050 | 0.1050 | 0.1050 | 281,269 |
Apr 03, 2024 | 0.1025 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 653,187 |
Apr 02, 2024 | 0.1000 | 0.1050 | 0.0970 | 0.0980 | 0.0980 | 1,388,191 |
Mar 28, 2024 | 0.0740 | 0.1050 | 0.0740 | 0.0990 | 0.0990 | 1,285,900 |
Mar 27, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,000 |
Mar 26, 2024 | 0.0720 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 136,344 |
Mar 25, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 302,040 |
Mar 22, 2024 | 0.0670 | 0.0710 | 0.0630 | 0.0640 | 0.0640 | 341,057 |
Mar 21, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 262,387 |
Mar 20, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 122,999 |
Mar 19, 2024 | 0.0750 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 229,006 |
Mar 18, 2024 | 0.0805 | 0.0805 | 0.0760 | 0.0780 | 0.0780 | 201,714 |
Mar 15, 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0790 | 0.0790 | 411,145 |
Mar 14, 2024 | 0.0810 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 230,077 |
Mar 13, 2024 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 67,700 |
Mar 12, 2024 | 0.0830 | 0.0840 | 0.0810 | 0.0830 | 0.0830 | 146,721 |
Mar 11, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0810 | 0.0810 | 150,197 |
Mar 08, 2024 | 0.0860 | 0.0920 | 0.0860 | 0.0920 | 0.0920 | 159,463 |
Mar 07, 2024 | 0.0890 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 138,243 |
Mar 06, 2024 | 0.0880 | 0.0920 | 0.0880 | 0.0920 | 0.0920 | 144,226 |
Mar 05, 2024 | 0.0890 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 224,907 |
Mar 04, 2024 | 0.0900 | 0.0950 | 0.0860 | 0.0940 | 0.0940 | 294,989 |
Mar 01, 2024 | 0.0960 | 0.0960 | 0.0900 | 0.0950 | 0.0950 | 172,176 |
Feb 29, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,050 |
Feb 28, 2024 | 0.0940 | 0.0940 | 0.0920 | 0.0920 | 0.0920 | 5,150 |
Feb 27, 2024 | 0.0850 | 0.0940 | 0.0850 | 0.0940 | 0.0940 | 50,357 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 66,386 |
Feb 23, 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0890 | 0.0890 | 44,396 |
Feb 22, 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 49,409 |
Feb 21, 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 50,932 |
Feb 20, 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 117,722 |
Feb 19, 2024 | 0.0860 | 0.0870 | 0.0840 | 0.0850 | 0.0850 | 313,257 |
Feb 16, 2024 | 0.0870 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 140,902 |
Feb 15, 2024 | 0.0850 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 200,387 |
Feb 14, 2024 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 83,727 |
Feb 13, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 20,505 |
Feb 12, 2024 | 0.0775 | 0.0820 | 0.0755 | 0.0760 | 0.0760 | 553,799 |
Feb 09, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 101,583 |
Feb 08, 2024 | 0.0910 | 0.0910 | 0.0850 | 0.0850 | 0.0850 | 267,978 |
Feb 07, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 74,183 |
Feb 06, 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 151,738 |
Feb 05, 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 125,057 |
Feb 02, 2024 | 0.0970 | 0.0970 | 0.0900 | 0.0900 | 0.0900 | 166,190 |
Feb 01, 2024 | 0.0920 | 0.0920 | 0.0850 | 0.0860 | 0.0860 | 376,552 |
Jan 31, 2024 | 0.0980 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 993,433 |
Jan 30, 2024 | 0.0920 | 0.0970 | 0.0890 | 0.0920 | 0.0920 | 333,660 |
Jan 29, 2024 | 0.0920 | 0.0940 | 0.0870 | 0.0870 | 0.0870 | 243,786 |
Jan 25, 2024 | 0.0940 | 0.0960 | 0.0880 | 0.0900 | 0.0900 | 554,643 |
Jan 24, 2024 | 0.1050 | 0.1250 | 0.0900 | 0.0940 | 0.0940 | 5,346,627 |
Jan 23, 2024 | 0.0610 | 0.1150 | 0.0610 | 0.0940 | 0.0940 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |