Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0100 | 0.0124 | 0.0100 | 0.0124 | 0.0124 | 3,300 |
May 02, 2024 | 0.0102 | 0.0110 | 0.0095 | 0.0109 | 0.0109 | 31,400 |
May 01, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,000 |
Apr 30, 2024 | 0.0102 | 0.0124 | 0.0102 | 0.0113 | 0.0113 | 11,900 |
Apr 29, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Apr 26, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
Apr 25, 2024 | 0.0124 | 0.0124 | 0.0102 | 0.0124 | 0.0124 | 3,300 |
Apr 24, 2024 | 0.0111 | 0.0124 | 0.0109 | 0.0120 | 0.0120 | 7,700 |
Apr 23, 2024 | 0.0113 | 0.0120 | 0.0102 | 0.0120 | 0.0120 | 6,400 |
Apr 22, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 100 |
Apr 19, 2024 | 0.0113 | 0.0120 | 0.0113 | 0.0114 | 0.0114 | 2,400 |
Apr 18, 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
Apr 17, 2024 | 0.0104 | 0.0124 | 0.0104 | 0.0114 | 0.0114 | 3,100 |
Apr 16, 2024 | 0.0101 | 0.0124 | 0.0101 | 0.0112 | 0.0112 | 27,600 |
Apr 15, 2024 | 0.0105 | 0.0124 | 0.0104 | 0.0124 | 0.0124 | 27,000 |
Apr 12, 2024 | 0.0105 | 0.0124 | 0.0105 | 0.0115 | 0.0115 | 39,100 |
Apr 11, 2024 | 0.0105 | 0.0124 | 0.0105 | 0.0105 | 0.0105 | 38,800 |
Apr 10, 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 4,100 |
Apr 09, 2024 | 0.0114 | 0.0125 | 0.0110 | 0.0111 | 0.0111 | 635,100 |
Apr 08, 2024 | 0.0106 | 0.0118 | 0.0101 | 0.0110 | 0.0110 | 202,200 |
Apr 05, 2024 | 0.0100 | 0.0106 | 0.0100 | 0.0100 | 0.0100 | 145,900 |
Apr 04, 2024 | 0.0099 | 0.0104 | 0.0093 | 0.0104 | 0.0104 | 351,700 |
Apr 03, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0104 | 0.0104 | 1,329,100 |
Apr 02, 2024 | 0.0111 | 0.0126 | 0.0111 | 0.0126 | 0.0126 | 59,700 |
Apr 01, 2024 | 0.0126 | 0.0128 | 0.0111 | 0.0120 | 0.0120 | 195,600 |
Mar 28, 2024 | 0.0148 | 0.0160 | 0.0125 | 0.0140 | 0.0140 | 96,300 |
Mar 27, 2024 | 0.0145 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 16,000 |
Mar 26, 2024 | 0.0160 | 0.0160 | 0.0135 | 0.0160 | 0.0160 | 2,800 |
Mar 25, 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0145 | 0.0145 | 76,900 |
Mar 22, 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 20,900 |
Mar 21, 2024 | 0.0136 | 0.0155 | 0.0127 | 0.0148 | 0.0148 | 174,400 |
Mar 20, 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
Mar 19, 2024 | 0.0131 | 0.0180 | 0.0131 | 0.0174 | 0.0174 | 258,800 |
Mar 18, 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0175 | 0.0175 | 44,600 |
Mar 15, 2024 | 0.0147 | 0.0180 | 0.0129 | 0.0160 | 0.0160 | 334,200 |
Mar 14, 2024 | 0.0151 | 0.0151 | 0.0145 | 0.0147 | 0.0147 | 51,900 |
Mar 13, 2024 | 0.0125 | 0.0180 | 0.0125 | 0.0158 | 0.0158 | 327,200 |
Mar 12, 2024 | 0.0145 | 0.0145 | 0.0128 | 0.0145 | 0.0145 | 30,200 |
Mar 11, 2024 | 0.0135 | 0.0170 | 0.0127 | 0.0148 | 0.0148 | 195,100 |
Mar 08, 2024 | 0.0130 | 0.0150 | 0.0127 | 0.0150 | 0.0150 | 171,800 |
Mar 07, 2024 | 0.0180 | 0.0180 | 0.0125 | 0.0151 | 0.0151 | 195,400 |
Mar 06, 2024 | 0.0152 | 0.0180 | 0.0125 | 0.0165 | 0.0165 | 193,000 |
Mar 05, 2024 | 0.0124 | 0.0177 | 0.0124 | 0.0129 | 0.0129 | 214,300 |
Mar 04, 2024 | 0.0121 | 0.0147 | 0.0121 | 0.0146 | 0.0146 | 137,300 |
Mar 01, 2024 | 0.0145 | 0.0147 | 0.0140 | 0.0140 | 0.0140 | 172,600 |
Feb 29, 2024 | 0.0148 | 0.0207 | 0.0144 | 0.0148 | 0.0148 | 75,000 |
Feb 28, 2024 | 0.0152 | 0.0179 | 0.0148 | 0.0148 | 0.0148 | 182,900 |
Feb 27, 2024 | 0.0196 | 0.0220 | 0.0150 | 0.0174 | 0.0174 | 490,900 |
Feb 26, 2024 | 0.0179 | 0.0179 | 0.0162 | 0.0179 | 0.0179 | 132,600 |
Feb 23, 2024 | 0.0179 | 0.0179 | 0.0151 | 0.0158 | 0.0158 | 134,400 |
Feb 22, 2024 | 0.0152 | 0.0165 | 0.0152 | 0.0158 | 0.0158 | 327,500 |
Feb 21, 2024 | 0.0170 | 0.0199 | 0.0153 | 0.0180 | 0.0180 | 219,600 |
Feb 20, 2024 | 0.0156 | 0.0170 | 0.0143 | 0.0157 | 0.0157 | 132,300 |
Feb 16, 2024 | 0.0142 | 0.0170 | 0.0140 | 0.0151 | 0.0151 | 169,900 |
Feb 15, 2024 | 0.0142 | 0.0142 | 0.0118 | 0.0142 | 0.0142 | 144,500 |
Feb 14, 2024 | 0.0130 | 0.0143 | 0.0111 | 0.0121 | 0.0121 | 102,200 |
Feb 13, 2024 | 0.0150 | 0.0150 | 0.0106 | 0.0143 | 0.0143 | 141,300 |
Feb 12, 2024 | 0.0134 | 0.0143 | 0.0124 | 0.0143 | 0.0143 | 102,200 |
Feb 09, 2024 | 0.0122 | 0.0143 | 0.0122 | 0.0134 | 0.0134 | 89,800 |
Feb 08, 2024 | 0.0143 | 0.0143 | 0.0133 | 0.0133 | 0.0133 | 30,400 |
Feb 07, 2024 | 0.0122 | 0.0147 | 0.0122 | 0.0135 | 0.0135 | 118,200 |
Feb 06, 2024 | 0.0139 | 0.0170 | 0.0139 | 0.0158 | 0.0158 | 101,700 |
Feb 05, 2024 | 0.0122 | 0.0183 | 0.0116 | 0.0158 | 0.0158 | 1,843,600 |
Feb 02, 2024 | 0.0105 | 0.0115 | 0.0105 | 0.0113 | 0.0113 | 822,000 |
Feb 01, 2024 | 0.0103 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 109,500 |
Jan 31, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 10,200 |
Jan 30, 2024 | 0.0089 | 0.0097 | 0.0089 | 0.0097 | 0.0097 | 371,300 |
Jan 29, 2024 | 0.0095 | 0.0106 | 0.0090 | 0.0092 | 0.0092 | 208,300 |
Jan 26, 2024 | 0.0101 | 0.0106 | 0.0095 | 0.0095 | 0.0095 | 166,500 |
Jan 25, 2024 | 0.0101 | 0.0123 | 0.0090 | 0.0090 | 0.0090 | 779,000 |
Jan 24, 2024 | 0.0118 | 0.0118 | 0.0100 | 0.0108 | 0.0108 | 958,300 |
Jan 23, 2024 | 0.0105 | 0.0105 | 0.0093 | 0.0099 | 0.0099 | 259,400 |
Jan 22, 2024 | 0.0113 | 0.0114 | 0.0096 | 0.0113 | 0.0113 | 749,700 |
Jan 19, 2024 | 0.0110 | 0.0125 | 0.0105 | 0.0114 | 0.0114 | 236,600 |
Jan 18, 2024 | 0.0113 | 0.0125 | 0.0100 | 0.0110 | 0.0110 | 616,900 |
Jan 17, 2024 | 0.0107 | 0.0114 | 0.0100 | 0.0113 | 0.0113 | 389,300 |
Jan 16, 2024 | 0.0098 | 0.0114 | 0.0098 | 0.0107 | 0.0107 | 354,700 |
Jan 12, 2024 | 0.0087 | 0.0115 | 0.0086 | 0.0099 | 0.0099 | 467,900 |
Jan 11, 2024 | 0.0083 | 0.0090 | 0.0083 | 0.0085 | 0.0085 | 328,000 |
Jan 10, 2024 | 0.0088 | 0.0090 | 0.0084 | 0.0090 | 0.0090 | 220,500 |
Jan 09, 2024 | 0.0081 | 0.0091 | 0.0080 | 0.0087 | 0.0087 | 630,300 |
Jan 08, 2024 | 0.0098 | 0.0098 | 0.0081 | 0.0085 | 0.0085 | 863,400 |
Jan 05, 2024 | 0.0102 | 0.0102 | 0.0090 | 0.0096 | 0.0096 | 2,012,200 |
Jan 04, 2024 | 0.0110 | 0.0119 | 0.0098 | 0.0101 | 0.0101 | 1,928,100 |
Jan 03, 2024 | 0.0121 | 0.0138 | 0.0103 | 0.0115 | 0.0115 | 596,600 |
Jan 02, 2024 | 0.0121 | 0.0140 | 0.0114 | 0.0127 | 0.0127 | 318,400 |
Dec 29, 2023 | 0.0109 | 0.0125 | 0.0108 | 0.0125 | 0.0125 | 590,400 |
Dec 28, 2023 | 0.0115 | 0.0123 | 0.0106 | 0.0112 | 0.0112 | 648,500 |
Dec 27, 2023 | 0.0120 | 0.0121 | 0.0111 | 0.0120 | 0.0120 | 536,700 |
Dec 26, 2023 | 0.0130 | 0.0130 | 0.0112 | 0.0121 | 0.0121 | 732,000 |
Dec 22, 2023 | 0.0132 | 0.0139 | 0.0120 | 0.0131 | 0.0131 | 345,900 |
Dec 21, 2023 | 0.0137 | 0.0140 | 0.0128 | 0.0140 | 0.0140 | 100,300 |
Dec 20, 2023 | 0.0150 | 0.0151 | 0.0135 | 0.0141 | 0.0141 | 390,000 |
Dec 19, 2023 | 0.0142 | 0.0142 | 0.0137 | 0.0138 | 0.0138 | 520,500 |
Dec 18, 2023 | 0.0150 | 0.0160 | 0.0142 | 0.0160 | 0.0160 | 87,700 |
Dec 15, 2023 | 0.0143 | 0.0164 | 0.0143 | 0.0164 | 0.0164 | 266,100 |
Dec 14, 2023 | 0.0141 | 0.0178 | 0.0141 | 0.0160 | 0.0160 | 251,500 |
Dec 13, 2023 | 0.0151 | 0.0180 | 0.0142 | 0.0180 | 0.0180 | 200,800 |
Dec 12, 2023 | 0.0158 | 0.0159 | 0.0155 | 0.0155 | 0.0155 | 176,600 |
Dec 11, 2023 | 0.0171 | 0.0171 | 0.0159 | 0.0162 | 0.0162 | 48,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |