Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 0.078811 | 0.079710 | 0.077725 | 0.077725 | 0.077725 | 16,104 |
May 07, 2024 | 0.081359 | 0.083654 | 0.077741 | 0.078545 | 0.078545 | 16,903 |
May 06, 2024 | 0.088913 | 0.089089 | 0.076375 | 0.081333 | 0.081333 | 26,404 |
May 05, 2024 | 0.080626 | 0.089697 | 0.080464 | 0.088884 | 0.088884 | 18,771 |
May 04, 2024 | 0.082000 | 0.086831 | 0.077073 | 0.080616 | 0.080616 | 26,797 |
May 03, 2024 | 0.082694 | 0.103133 | 0.080727 | 0.081989 | 0.081989 | 27,685 |
May 02, 2024 | 0.079566 | 0.083851 | 0.077329 | 0.082727 | 0.082727 | 20,095 |
May 01, 2024 | 0.085026 | 0.086035 | 0.076424 | 0.079580 | 0.079580 | 25,741 |
Apr 30, 2024 | 0.082642 | 0.093434 | 0.080454 | 0.085022 | 0.085022 | 36,345 |
Apr 29, 2024 | 0.069659 | 0.113522 | 0.066150 | 0.082619 | 0.082619 | 63,790 |
Apr 28, 2024 | 0.071535 | 0.071835 | 0.069110 | 0.069605 | 0.069605 | 14,662 |
Apr 27, 2024 | 0.070542 | 0.077811 | 0.069577 | 0.071545 | 0.071545 | 16,830 |
Apr 26, 2024 | 0.067552 | 0.071556 | 0.066288 | 0.070536 | 0.070536 | 15,848 |
Apr 25, 2024 | 0.070584 | 0.072406 | 0.064058 | 0.067540 | 0.067540 | 18,612 |
Apr 24, 2024 | 0.068367 | 0.080520 | 0.064775 | 0.070595 | 0.070595 | 25,966 |
Apr 23, 2024 | 0.069211 | 0.070123 | 0.065617 | 0.068367 | 0.068367 | 18,417 |
Apr 22, 2024 | 0.074205 | 0.082941 | 0.068427 | 0.069225 | 0.069225 | 21,888 |
Apr 21, 2024 | 0.059018 | 0.097051 | 0.057166 | 0.074200 | 0.074200 | 66,571 |
Apr 20, 2024 | 0.054058 | 0.060852 | 0.052722 | 0.059003 | 0.059003 | 17,143 |
Apr 19, 2024 | 0.057165 | 0.060878 | 0.052761 | 0.054082 | 0.054082 | 16,660 |
Apr 18, 2024 | 0.059390 | 0.061010 | 0.055087 | 0.057130 | 0.057130 | 12,488 |
Apr 17, 2024 | 0.061038 | 0.061382 | 0.053028 | 0.059399 | 0.059399 | 15,360 |
Apr 16, 2024 | 0.063217 | 0.063219 | 0.059334 | 0.061071 | 0.061071 | 13,539 |
Apr 15, 2024 | 0.054573 | 0.065656 | 0.053057 | 0.063217 | 0.063217 | 25,405 |
Apr 14, 2024 | 0.066026 | 0.066664 | 0.052620 | 0.054597 | 0.054597 | 20,337 |
Apr 13, 2024 | 0.063133 | 0.080863 | 0.059833 | 0.066037 | 0.066037 | 33,626 |
Apr 12, 2024 | 0.065047 | 0.066476 | 0.059340 | 0.063124 | 0.063124 | 23,856 |
Apr 11, 2024 | 0.062982 | 0.066918 | 0.062186 | 0.064994 | 0.064994 | 16,748 |
Apr 10, 2024 | 0.065042 | 0.066380 | 0.061503 | 0.062980 | 0.062980 | 15,777 |
Apr 09, 2024 | 0.064112 | 0.067081 | 0.063740 | 0.065009 | 0.065009 | 15,257 |
Apr 08, 2024 | 0.067209 | 0.067664 | 0.062893 | 0.064102 | 0.064102 | 15,517 |
Apr 07, 2024 | 0.062535 | 0.067479 | 0.061987 | 0.067209 | 0.067209 | 15,052 |
Apr 06, 2024 | 0.072431 | 0.072618 | 0.061951 | 0.062542 | 0.062542 | 17,513 |
Apr 05, 2024 | 0.065776 | 0.072436 | 0.059170 | 0.072431 | 0.072431 | 31,408 |
Apr 04, 2024 | 0.065227 | 0.066281 | 0.063891 | 0.065820 | 0.065820 | 13,834 |
Apr 03, 2024 | 0.069720 | 0.073640 | 0.063178 | 0.065206 | 0.065206 | 18,937 |
Apr 02, 2024 | 0.075561 | 0.075995 | 0.066758 | 0.069709 | 0.069709 | 23,088 |
Apr 01, 2024 | 0.078083 | 0.079558 | 0.075439 | 0.075565 | 0.075565 | 18,456 |
Mar 31, 2024 | 0.081103 | 0.081618 | 0.077705 | 0.078074 | 0.078074 | 17,092 |
Mar 30, 2024 | 0.075329 | 0.083412 | 0.074421 | 0.081113 | 0.081113 | 18,648 |
Mar 29, 2024 | 0.075972 | 0.077536 | 0.072655 | 0.075308 | 0.075308 | 18,409 |
Mar 28, 2024 | 0.081774 | 0.085985 | 0.073216 | 0.075982 | 0.075982 | 18,356 |
Mar 27, 2024 | 0.079471 | 0.083558 | 0.075905 | 0.081769 | 0.081769 | 21,094 |
Mar 26, 2024 | 0.075909 | 0.080177 | 0.072593 | 0.079463 | 0.079463 | 18,112 |
Mar 25, 2024 | 0.073067 | 0.076872 | 0.072632 | 0.075911 | 0.075911 | 17,184 |
Mar 24, 2024 | 0.073118 | 0.090136 | 0.071995 | 0.073097 | 0.073097 | 33,081 |
Mar 23, 2024 | 0.072418 | 0.076988 | 0.068195 | 0.073215 | 0.073215 | 18,759 |
Mar 22, 2024 | 0.069384 | 0.076718 | 0.069367 | 0.072366 | 0.072366 | 21,261 |
Mar 21, 2024 | 0.067462 | 0.069974 | 0.062950 | 0.069384 | 0.069384 | 18,374 |
Mar 20, 2024 | 0.069323 | 0.069567 | 0.060892 | 0.067462 | 0.067462 | 21,480 |
Mar 19, 2024 | 0.070178 | 0.070891 | 0.065590 | 0.069323 | 0.069323 | 20,029 |
Mar 18, 2024 | 0.071758 | 0.075569 | 0.065970 | 0.070129 | 0.070129 | 18,560 |
Mar 17, 2024 | 0.073296 | 0.074575 | 0.071092 | 0.071752 | 0.071752 | 19,480 |
Mar 16, 2024 | 0.079814 | 0.080187 | 0.056745 | 0.073296 | 0.073296 | 57,283 |
Mar 15, 2024 | 0.079992 | 0.080292 | 0.073666 | 0.079820 | 0.079820 | 26,506 |
Mar 14, 2024 | 0.076063 | 0.086240 | 0.074980 | 0.079639 | 0.079639 | 19,042 |
Mar 13, 2024 | 0.080398 | 0.086213 | 0.074790 | 0.076095 | 0.076095 | 27,191 |
Mar 12, 2024 | 0.079113 | 0.083597 | 0.075902 | 0.080401 | 0.080401 | 23,600 |
Mar 11, 2024 | 0.082277 | 0.085072 | 0.077271 | 0.079087 | 0.079087 | 44,088 |
Mar 10, 2024 | 0.077092 | 0.086327 | 0.070919 | 0.082277 | 0.082277 | 27,830 |
Mar 09, 2024 | 0.074629 | 0.080924 | 0.074394 | 0.077067 | 0.077067 | 17,450 |
Mar 08, 2024 | 0.079170 | 0.079800 | 0.072144 | 0.074704 | 0.074704 | 18,591 |
Mar 07, 2024 | 0.076927 | 0.081961 | 0.074629 | 0.079120 | 0.079120 | 22,727 |
Mar 06, 2024 | 0.089502 | 0.089612 | 0.070045 | 0.076926 | 0.076926 | 28,209 |
Mar 05, 2024 | 0.071601 | 0.092501 | 0.069608 | 0.089466 | 0.089466 | 37,529 |
Mar 04, 2024 | 0.070782 | 0.071818 | 0.066872 | 0.071632 | 0.071632 | 23,268 |
Mar 03, 2024 | 0.074771 | 0.076208 | 0.062992 | 0.070812 | 0.070812 | 30,787 |
Mar 02, 2024 | 0.076647 | 0.078390 | 0.072243 | 0.074833 | 0.074833 | 18,293 |
Mar 01, 2024 | 0.076024 | 0.080808 | 0.072252 | 0.076765 | 0.076765 | 20,701 |
Feb 29, 2024 | 0.076824 | 0.087378 | 0.071101 | 0.076072 | 0.076072 | 37,852 |
Feb 28, 2024 | 0.075260 | 0.084418 | 0.075085 | 0.076801 | 0.076801 | 21,037 |
Feb 27, 2024 | 0.075961 | 0.080009 | 0.073810 | 0.075300 | 0.075300 | 18,950 |
Feb 26, 2024 | 0.074218 | 0.076807 | 0.073591 | 0.075961 | 0.075961 | 16,798 |
Feb 25, 2024 | 0.073860 | 0.075482 | 0.073042 | 0.074229 | 0.074229 | 15,204 |
Feb 24, 2024 | 0.072620 | 0.078963 | 0.072124 | 0.073837 | 0.073837 | 19,619 |
Feb 23, 2024 | 0.070165 | 0.075376 | 0.068385 | 0.072586 | 0.072586 | 17,288 |
Feb 22, 2024 | 0.073704 | 0.074855 | 0.069343 | 0.070111 | 0.070111 | 16,273 |
Feb 21, 2024 | 0.075599 | 0.076802 | 0.072569 | 0.073729 | 0.073729 | 17,590 |
Feb 20, 2024 | 0.073857 | 0.078168 | 0.073313 | 0.075599 | 0.075599 | 24,733 |
Feb 19, 2024 | 0.075420 | 0.076808 | 0.071872 | 0.073857 | 0.073857 | 18,805 |
Feb 18, 2024 | 0.071738 | 0.076500 | 0.069218 | 0.075368 | 0.075368 | 25,540 |
Feb 17, 2024 | 0.066958 | 0.071817 | 0.065520 | 0.071787 | 0.071787 | 15,917 |
Feb 16, 2024 | 0.066524 | 0.067694 | 0.065651 | 0.066983 | 0.066983 | 14,127 |
Feb 15, 2024 | 0.062293 | 0.068719 | 0.061316 | 0.066528 | 0.066528 | 17,980 |
Feb 14, 2024 | 0.061927 | 0.062714 | 0.057596 | 0.062488 | 0.062488 | 14,720 |
Feb 13, 2024 | 0.059829 | 0.065825 | 0.059306 | 0.063254 | 0.063254 | 15,591 |
Feb 12, 2024 | 0.058297 | 0.060012 | 0.055980 | 0.059760 | 0.059760 | 12,618 |
Feb 11, 2024 | 0.056732 | 0.058735 | 0.054718 | 0.058347 | 0.058347 | 13,363 |
Feb 10, 2024 | 0.053068 | 0.057097 | 0.052846 | 0.056727 | 0.056727 | 12,409 |
Feb 09, 2024 | 0.054088 | 0.055455 | 0.052830 | 0.053055 | 0.053055 | 11,798 |
Feb 08, 2024 | 0.052877 | 0.054089 | 0.052397 | 0.054089 | 0.054089 | 10,626 |
Feb 07, 2024 | 0.052146 | 0.053165 | 0.051629 | 0.052907 | 0.052907 | 11,079 |
Feb 06, 2024 | 0.052102 | 0.053699 | 0.050015 | 0.052126 | 0.052126 | 12,235 |
Feb 05, 2024 | 0.052718 | 0.053904 | 0.051671 | 0.052090 | 0.052090 | 11,609 |
Feb 04, 2024 | 0.052986 | 0.053430 | 0.052310 | 0.052716 | 0.052716 | 10,396 |
Feb 03, 2024 | 0.053254 | 0.053740 | 0.052137 | 0.052977 | 0.052977 | 10,967 |
Feb 02, 2024 | 0.052761 | 0.054019 | 0.052272 | 0.053257 | 0.053257 | 10,345 |
Feb 01, 2024 | 0.053399 | 0.055390 | 0.051947 | 0.052774 | 0.052774 | 14,353 |
Jan 31, 2024 | 0.057865 | 0.057896 | 0.050434 | 0.053390 | 0.053390 | 17,014 |
Jan 30, 2024 | 0.051159 | 0.060189 | 0.050333 | 0.057865 | 0.057865 | 16,396 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |