Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 381,200 |
Mar 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,200 |
Mar 14, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 705,200 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 147,800 |
Mar 12, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 140,300 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,000 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 196,200 |
Mar 07, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,800 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 520,300 |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,075,300 |
Mar 04, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 2,264,900 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 329,300 |
Feb 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,327,000 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,900 |
Feb 27, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 101,100 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Feb 23, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 141,200 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,000 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 225,000 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 293,600 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 168,800 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 396,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,800 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 317,000 |
Feb 07, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,800 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,000 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,100 |
Feb 01, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 232,000 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,500 |
Jan 30, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 314,500 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
Jan 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 532,700 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 344,500 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 378,000 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,100 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 247,100 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,444,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,500 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 446,500 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,500 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 53,500 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 143,100 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,000 |
Jan 03, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 1,721,800 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,782,900 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 833,100 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 696,000 |
Dec 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 472,600 |
Dec 22, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,067,900 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 416,000 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 238,300 |
Dec 19, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,546,300 |
Dec 18, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 2,497,100 |
Dec 15, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 6,189,800 |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 416,000 |
Dec 13, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 221,300 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 460,600 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 323,100 |
Dec 08, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 265,000 |
Dec 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 596,300 |
Dec 06, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 582,400 |
Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,000 |
Dec 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Dec 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 318,000 |
Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,900 |
Nov 29, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 561,300 |
Nov 28, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 573,500 |
Nov 27, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 614,400 |
Nov 24, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 614,000 |
Nov 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,076,300 |
Nov 22, 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 1,437,800 |
Nov 21, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,218,800 |
Nov 20, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 3,005,900 |
Nov 17, 2023 | 0.0400 | 0.0900 | 0.0400 | 0.0700 | 0.0700 | 6,590,000 |
Nov 16, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 2,656,000 |
Nov 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 653,600 |
Nov 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,196,600 |
Nov 13, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 243,000 |
Nov 10, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 2,266,800 |
Nov 09, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,610,400 |
Nov 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,717,000 |
Nov 07, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 3,180,500 |
Nov 06, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 943,300 |
Nov 03, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,338,900 |
Nov 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 346,500 |
Nov 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 767,000 |
Oct 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,800 |
Oct 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 822,800 |
Oct 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 224,300 |
Oct 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 781,500 |
Oct 25, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 24,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |