Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.1000 | 0.1049 | 0.0871 | 0.0948 | 0.0948 | 182,992 |
May 02, 2024 | 0.1090 | 0.1090 | 0.0870 | 0.0940 | 0.0940 | 144,800 |
May 01, 2024 | 0.1100 | 0.1100 | 0.0820 | 0.1090 | 0.1090 | 218,400 |
Apr 30, 2024 | 0.1100 | 0.1210 | 0.1020 | 0.1080 | 0.1080 | 379,800 |
Apr 29, 2024 | 0.1000 | 0.1200 | 0.0840 | 0.1100 | 0.1100 | 224,700 |
Apr 26, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 274,100 |
Apr 25, 2024 | 0.0840 | 0.0870 | 0.0730 | 0.0870 | 0.0870 | 83,700 |
Apr 24, 2024 | 0.0730 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 113,800 |
Apr 23, 2024 | 0.0780 | 0.0840 | 0.0680 | 0.0730 | 0.0730 | 116,800 |
Apr 22, 2024 | 0.0650 | 0.0780 | 0.0600 | 0.0750 | 0.0750 | 279,000 |
Apr 19, 2024 | 0.0510 | 0.0850 | 0.0510 | 0.0550 | 0.0550 | 846,100 |
Apr 18, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 46,800 |
Apr 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 151,600 |
Apr 16, 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 180,300 |
Apr 15, 2024 | 0.0410 | 0.0520 | 0.0390 | 0.0500 | 0.0500 | 292,100 |
Apr 12, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0520 | 0.0520 | 96,400 |
Apr 11, 2024 | 0.0490 | 0.0550 | 0.0490 | 0.0540 | 0.0540 | 127,900 |
Apr 10, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 29,300 |
Apr 09, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0520 | 0.0520 | 69,800 |
Apr 08, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 227,300 |
Apr 05, 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 36,100 |
Apr 04, 2024 | 0.0480 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 36,900 |
Apr 03, 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 248,100 |
Apr 02, 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 184,500 |
Apr 01, 2024 | 0.0370 | 0.0480 | 0.0370 | 0.0430 | 0.0430 | 84,200 |
Mar 28, 2024 | 0.0360 | 0.0540 | 0.0360 | 0.0410 | 0.0410 | 79,600 |
Mar 27, 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 41,800 |
Mar 26, 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 79,300 |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 38,400 |
Mar 22, 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 88,400 |
Mar 21, 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 72,200 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 74,000 |
Mar 19, 2024 | 0.0560 | 0.0560 | 0.0490 | 0.0530 | 0.0530 | 92,600 |
Mar 18, 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 583,400 |
Mar 15, 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 74,800 |
Mar 14, 2024 | 0.0350 | 0.0400 | 0.0310 | 0.0340 | 0.0340 | 256,600 |
Mar 13, 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 199,300 |
Mar 12, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 108,300 |
Mar 11, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 74,400 |
Mar 08, 2024 | 0.0430 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 286,500 |
Mar 07, 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 90,300 |
Mar 06, 2024 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 108,100 |
Mar 05, 2024 | 0.0400 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 191,200 |
Mar 04, 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 157,100 |
Mar 01, 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 189,200 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,400 |
Feb 28, 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 213,100 |
Feb 27, 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0420 | 0.0420 | 138,400 |
Feb 26, 2024 | 0.0400 | 0.0470 | 0.0390 | 0.0420 | 0.0420 | 264,600 |
Feb 23, 2024 | 0.0410 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 162,800 |
Feb 22, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0460 | 0.0460 | 33,000 |
Feb 21, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 43,500 |
Feb 20, 2024 | 0.0400 | 0.0540 | 0.0400 | 0.0460 | 0.0460 | 53,200 |
Feb 16, 2024 | 0.0450 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 265,800 |
Feb 15, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 27,500 |
Feb 14, 2024 | 0.0330 | 0.0470 | 0.0330 | 0.0470 | 0.0470 | 200,000 |
Feb 13, 2024 | 0.0320 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 437,200 |
Feb 12, 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0330 | 0.0330 | 332,200 |
Feb 09, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 419,500 |
Feb 08, 2024 | 0.0420 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 114,500 |
Feb 07, 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 170,200 |
Feb 06, 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 84,300 |
Feb 05, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 93,200 |
Feb 02, 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 11,000 |
Feb 01, 2024 | 0.0470 | 0.0530 | 0.0420 | 0.0440 | 0.0440 | 307,600 |
Jan 31, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 241,900 |
Jan 30, 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 126,800 |
Jan 29, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 401,700 |
Jan 26, 2024 | 0.0480 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 76,600 |
Jan 25, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 104,400 |
Jan 24, 2024 | 0.0490 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 90,600 |
Jan 23, 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0520 | 0.0520 | 218,900 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0520 | 0.0520 | 69,200 |
Jan 19, 2024 | 0.0520 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 111,100 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 59,000 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 19,900 |
Jan 16, 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 241,200 |
Jan 12, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 509,100 |
Jan 11, 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 86,300 |
Jan 10, 2024 | 0.0480 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 285,600 |
Jan 09, 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 84,500 |
Jan 08, 2024 | 0.0550 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 185,200 |
Jan 05, 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 65,900 |
Jan 04, 2024 | 0.0590 | 0.0620 | 0.0550 | 0.0560 | 0.0560 | 99,600 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 25,200 |
Jan 02, 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 70,700 |
Dec 29, 2023 | 0.0540 | 0.0600 | 0.0530 | 0.0560 | 0.0560 | 453,700 |
Dec 28, 2023 | 0.0760 | 0.0760 | 0.0500 | 0.0540 | 0.0540 | 490,400 |
Dec 27, 2023 | 0.0780 | 0.0780 | 0.0620 | 0.0700 | 0.0700 | 819,700 |
Dec 26, 2023 | 0.0600 | 0.0780 | 0.0580 | 0.0620 | 0.0620 | 937,500 |
Dec 22, 2023 | 0.0520 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 178,700 |
Dec 21, 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 91,900 |
Dec 20, 2023 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 151,500 |
Dec 19, 2023 | 0.0580 | 0.0650 | 0.0520 | 0.0520 | 0.0520 | 90,200 |
Dec 18, 2023 | 0.0770 | 0.0770 | 0.0490 | 0.0530 | 0.0530 | 292,100 |
Dec 15, 2023 | 0.0700 | 0.0790 | 0.0650 | 0.0680 | 0.0680 | 25,100 |
Dec 14, 2023 | 0.0650 | 0.0790 | 0.0650 | 0.0720 | 0.0720 | 6,400 |
Dec 13, 2023 | 0.0700 | 0.0810 | 0.0620 | 0.0790 | 0.0790 | 32,000 |
Dec 12, 2023 | 0.0620 | 0.0780 | 0.0620 | 0.0700 | 0.0700 | 3,400 |
Dec 11, 2023 | 0.0710 | 0.0840 | 0.0610 | 0.0720 | 0.0720 | 203,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |