Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0810 | 0.0865 | 0.0780 | 0.0840 | 0.0840 | 3,510,249 |
May 09, 2024 | 0.0710 | 0.0810 | 0.0710 | 0.0810 | 0.0810 | 2,651,876 |
May 08, 2024 | 0.0780 | 0.0850 | 0.0650 | 0.0700 | 0.0700 | 7,233,421 |
May 07, 2024 | 0.0660 | 0.0940 | 0.0640 | 0.0760 | 0.0760 | 20,337,418 |
May 06, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 108,190 |
May 03, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 866,926 |
May 02, 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 862,181 |
May 01, 2024 | 0.0640 | 0.0660 | 0.0610 | 0.0620 | 0.0620 | 1,842,383 |
Apr 30, 2024 | 0.0640 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 574,142 |
Apr 29, 2024 | 0.0620 | 0.0700 | 0.0620 | 0.0650 | 0.0650 | 3,380,450 |
Apr 26, 2024 | 0.0530 | 0.0640 | 0.0530 | 0.0620 | 0.0620 | 1,568,315 |
Apr 24, 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0530 | 0.0530 | 391,618 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,904 |
Apr 22, 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 792,392 |
Apr 19, 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 565,919 |
Apr 18, 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 670,039 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 0.0530 | 2,069,925 |
Apr 16, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 780,781 |
Apr 15, 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0630 | 0.0630 | 1,157,486 |
Apr 12, 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 938,467 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 334,061 |
Apr 10, 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 2,587,240 |
Apr 09, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 782,147 |
Apr 08, 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0590 | 0.0590 | 1,226,090 |
Apr 05, 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 1,317,718 |
Apr 04, 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 1,222,943 |
Apr 03, 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 876,565 |
Apr 02, 2024 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 1,867,940 |
Mar 28, 2024 | 0.0650 | 0.0670 | 0.0590 | 0.0650 | 0.0650 | 7,308,515 |
Mar 27, 2024 | 0.0590 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 5,098,919 |
Mar 26, 2024 | 0.0540 | 0.0710 | 0.0540 | 0.0550 | 0.0550 | 26,718,684 |
Mar 25, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 323,859 |
Mar 22, 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0490 | 0.0490 | 987,981 |
Mar 21, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 3,590,154 |
Mar 20, 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 952,157 |
Mar 19, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,228,762 |
Mar 18, 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 1,981,398 |
Mar 15, 2024 | 0.0340 | 0.0430 | 0.0340 | 0.0410 | 0.0410 | 2,553,128 |
Mar 14, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 83,183 |
Mar 13, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 345,716 |
Mar 12, 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 566,233 |
Mar 11, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 786,706 |
Mar 08, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 470,009 |
Mar 07, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 23,812 |
Mar 06, 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 540,811 |
Mar 05, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 327,158 |
Mar 04, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 731,740 |
Mar 01, 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,346,791 |
Feb 29, 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 1,133,687 |
Feb 28, 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 746,467 |
Feb 27, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 713,651 |
Feb 26, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,081,089 |
Feb 23, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 285,537 |
Feb 22, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 466,554 |
Feb 21, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 11,446 |
Feb 20, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 410,296 |
Feb 19, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 2,204,687 |
Feb 16, 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 419,229 |
Feb 15, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 27,031 |
Feb 14, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,305 |
Feb 13, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 669,277 |
Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 09, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 549,773 |
Feb 08, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,290,263 |
Feb 07, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 276,015 |
Feb 06, 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 952,510 |
Feb 05, 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,181,040 |
Feb 02, 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 354,791 |
Feb 01, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 199,730 |
Jan 31, 2024 | 0.0350 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 2,114,134 |
Jan 30, 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 1,485,875 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 553,508 |
Jan 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,151,729 |
Jan 24, 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 511,290 |
Jan 23, 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 4,963,983 |
Jan 22, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 170,935 |
Jan 19, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,154,134 |
Jan 18, 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 4,089,200 |
Jan 17, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 907,353 |
Jan 16, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 1,259,818 |
Jan 15, 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 292,564 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 985,433 |
Jan 11, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 753,296 |
Jan 10, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,312,201 |
Jan 09, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 647,230 |
Jan 08, 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0510 | 0.0510 | 2,892,005 |
Jan 05, 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 2,182,718 |
Jan 04, 2024 | 0.0420 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | 164,256 |
Jan 03, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,045,333 |
Jan 02, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 118,205 |
Dec 29, 2023 | 0.0410 | 0.0430 | 0.0405 | 0.0430 | 0.0430 | 325,738 |
Dec 28, 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 78,700 |
Dec 27, 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 280,566 |
Dec 22, 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 159,161 |
Dec 21, 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 3,522,178 |
Dec 20, 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 2,385,117 |
Dec 19, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 806,943 |
Dec 18, 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 2,055,563 |
Dec 15, 2023 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,438,804 |
Dec 14, 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0420 | 0.0420 | 3,876,661 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |