Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.0570 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 123,190 |
Jun 25, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 203,599 |
Jun 24, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 369,976 |
Jun 21, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 118,517 |
Jun 20, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 190,128 |
Jun 19, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 60,089 |
Jun 18, 2024 | 0.0540 | 0.0600 | 0.0520 | 0.0590 | 0.0590 | 1,174,889 |
Jun 17, 2024 | 0.0560 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 1,501,071 |
Jun 14, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 196,790 |
Jun 13, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 113,679 |
Jun 12, 2024 | 0.0600 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 894,406 |
Jun 11, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 269,611 |
Jun 07, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 166,036 |
Jun 06, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 306,264 |
Jun 05, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 282,065 |
Jun 04, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 69,652 |
Jun 03, 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 442,416 |
May 31, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 408,724 |
May 30, 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 801,264 |
May 29, 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 171,949 |
May 28, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 347,497 |
May 27, 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 348,894 |
May 24, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 297,774 |
May 23, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0690 | 0.0690 | 777,851 |
May 22, 2024 | 0.0720 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 568,696 |
May 21, 2024 | 0.0750 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 545,395 |
May 20, 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 1,208,431 |
May 17, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 625,042 |
May 16, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 140,284 |
May 15, 2024 | 0.0695 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 386,656 |
May 14, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 53,123 |
May 13, 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 597,087 |
May 10, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 679,356 |
May 09, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 868,103 |
May 08, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 309,587 |
May 07, 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 82,226 |
May 06, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 611,569 |
May 03, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 80,020 |
May 02, 2024 | 0.0680 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 714,518 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | - |
Apr 30, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 932,458 |
Apr 29, 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 959,459 |
Apr 26, 2024 | 0.0720 | 0.0745 | 0.0710 | 0.0730 | 0.0730 | 517,711 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 129,725 |
Apr 23, 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0690 | 0.0690 | 586,859 |
Apr 22, 2024 | 0.0670 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 915,690 |
Apr 19, 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 358,760 |
Apr 18, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 1,135,520 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.0760 | 0.0760 | 0.0680 | 0.0710 | 0.0710 | 893,450 |
Apr 15, 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0760 | 0.0760 | 910,880 |
Apr 12, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 423,578 |
Apr 11, 2024 | 0.0770 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 1,992,291 |
Apr 10, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 1,699,430 |
Apr 09, 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 1,285,555 |
Apr 08, 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 689,775 |
Apr 05, 2024 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 571,206 |
Apr 04, 2024 | 0.0730 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 1,400,257 |
Apr 03, 2024 | 0.0630 | 0.0730 | 0.0630 | 0.0710 | 0.0710 | 1,565,259 |
Apr 02, 2024 | 0.0590 | 0.0640 | 0.0570 | 0.0630 | 0.0630 | 1,400,560 |
Mar 28, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 326,440 |
Mar 27, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,132,031 |
Mar 26, 2024 | 0.0640 | 0.0640 | 0.0550 | 0.0570 | 0.0570 | 1,794,841 |
Mar 25, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 99,836 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 1,518,736 |
Mar 21, 2024 | 0.0570 | 0.0650 | 0.0560 | 0.0640 | 0.0640 | 1,836,506 |
Mar 20, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 219,042 |
Mar 19, 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 729,840 |
Mar 18, 2024 | 0.0540 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 1,716,660 |
Mar 15, 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 3,085,846 |
Mar 14, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 2,012,871 |
Mar 13, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 2,773,261 |
Mar 12, 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,365,057 |
Mar 11, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 2,120,690 |
Mar 08, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,036,831 |
Mar 07, 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,938,809 |
Mar 06, 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 5,612,647 |
Mar 05, 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 848,335 |
Mar 04, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0435 | 0.0435 | 619,318 |
Mar 01, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 127,375 |
Feb 29, 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 2,646,741 |
Feb 28, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,379,114 |
Feb 27, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 442,867 |
Feb 26, 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0390 | 0.0390 | 978,477 |
Feb 23, 2024 | 0.0410 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 2,204,205 |
Feb 22, 2024 | 0.0430 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,767,994 |
Feb 21, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 428,782 |
Feb 20, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 85,250 |
Feb 19, 2024 | 0.0435 | 0.0445 | 0.0430 | 0.0430 | 0.0430 | 245,244 |
Feb 16, 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,015,813 |
Feb 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 839,883 |
Feb 14, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 753,099 |
Feb 13, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 926,563 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,046,624 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,400 |
Feb 08, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 805,800 |
Feb 07, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 632,143 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 487,262 |
Feb 05, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 127,700 |
Feb 02, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 113,793 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |