Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,331,765 |
May 09, 2024 | 0.0670 | 0.0670 | 0.0655 | 0.0660 | 0.0660 | 1,991,237 |
May 08, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,281,280 |
May 07, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 55,553 |
May 06, 2024 | 0.0690 | 0.0695 | 0.0660 | 0.0690 | 0.0690 | 1,757,599 |
May 03, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,166,768 |
May 02, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 903,046 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 2,650,436 |
Apr 30, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 1,828,179 |
Apr 29, 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 3,497,101 |
Apr 26, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 3,539,172 |
Apr 24, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 558,208 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 602,905 |
Apr 22, 2024 | 0.0680 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 2,535,717 |
Apr 19, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 2,578,685 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 2,906,949 |
Apr 17, 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 1,296,346 |
Apr 16, 2024 | 0.0770 | 0.0770 | 0.0690 | 0.0720 | 0.0720 | 2,961,638 |
Apr 15, 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 2,162,528 |
Apr 12, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 1,323,731 |
Apr 11, 2024 | 0.0770 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 5,040,976 |
Apr 10, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 8,054,253 |
Apr 09, 2024 | 0.0730 | 0.0755 | 0.0720 | 0.0720 | 0.0720 | 3,886,763 |
Apr 08, 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 1,709,940 |
Apr 05, 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 1,324,349 |
Apr 04, 2024 | 0.0720 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 5,731,697 |
Apr 03, 2024 | 0.0620 | 0.0730 | 0.0620 | 0.0730 | 0.0730 | 7,352,506 |
Apr 02, 2024 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 0.0640 | 2,900,741 |
Mar 28, 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 1,372,706 |
Mar 27, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 1,037,355 |
Mar 26, 2024 | 0.0640 | 0.0640 | 0.0560 | 0.0580 | 0.0580 | 3,732,949 |
Mar 25, 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 1,071,704 |
Mar 22, 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 2,266,242 |
Mar 21, 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 5,731,380 |
Mar 20, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 702,859 |
Mar 19, 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 2,774,765 |
Mar 18, 2024 | 0.0530 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 5,562,326 |
Mar 15, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 10,439,681 |
Mar 14, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 4,085,493 |
Mar 13, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,575,692 |
Mar 12, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 1,622,537 |
Mar 11, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 4,796,146 |
Mar 08, 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 2,667,653 |
Mar 07, 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,540,809 |
Mar 06, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 6,634,910 |
Mar 05, 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 917,794 |
Mar 04, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,347,356 |
Mar 01, 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 396,878 |
Feb 29, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 2,496,289 |
Feb 28, 2024 | 0.0400 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 2,910,210 |
Feb 27, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,595,217 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 3,749,409 |
Feb 23, 2024 | 0.0420 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 4,050,031 |
Feb 22, 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 5,802,099 |
Feb 21, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,730,808 |
Feb 20, 2024 | 0.0435 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 881,392 |
Feb 19, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,560,259 |
Feb 16, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,178,374 |
Feb 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 1,561,304 |
Feb 14, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 2,366,662 |
Feb 13, 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 2,650,832 |
Feb 12, 2024 | 0.0500 | 0.0505 | 0.0460 | 0.0470 | 0.0470 | 4,340,488 |
Feb 09, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 528,687 |
Feb 08, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 913,789 |
Feb 07, 2024 | 0.0505 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 501,357 |
Feb 06, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 521,416 |
Feb 05, 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 396,254 |
Feb 02, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,504,041 |
Feb 01, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 675,929 |
Jan 31, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 48,565 |
Jan 30, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,031,915 |
Jan 29, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 805,173 |
Jan 25, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 286,330 |
Jan 24, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,183,384 |
Jan 23, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 843,414 |
Jan 22, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 61,347 |
Jan 19, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 161,413 |
Jan 18, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 1,075,248 |
Jan 17, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,214,068 |
Jan 16, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 287,784 |
Jan 15, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 76,098 |
Jan 12, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 132,010 |
Jan 11, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 830,817 |
Jan 10, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 704,911 |
Jan 09, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 302,525 |
Jan 08, 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 1,165,550 |
Jan 05, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 943,494 |
Jan 04, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 386,959 |
Jan 03, 2024 | 0.0610 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 2,135,066 |
Jan 02, 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 1,821,338 |
Dec 29, 2023 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 1,638,064 |
Dec 28, 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 652,670 |
Dec 27, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 715,865 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,982,871 |
Dec 21, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 219,746 |
Dec 20, 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 2,170,475 |
Dec 19, 2023 | 0.0570 | 0.0570 | 0.0525 | 0.0560 | 0.0560 | 2,333,411 |
Dec 18, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,810,140 |
Dec 15, 2023 | 0.0520 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 2,265,359 |
Dec 14, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 4,237,450 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |