Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.0553 | 0.0555 | 0.0520 | 0.0534 | 0.0534 | 42,069 |
Mar 26, 2024 | 0.0547 | 0.0613 | 0.0500 | 0.0603 | 0.0603 | 264,602 |
Mar 25, 2024 | 0.0608 | 0.0608 | 0.0548 | 0.0548 | 0.0548 | 10,300 |
Mar 22, 2024 | 0.0600 | 0.0630 | 0.0589 | 0.0590 | 0.0590 | 309,421 |
Mar 21, 2024 | 0.0610 | 0.0638 | 0.0610 | 0.0635 | 0.0635 | 16,450 |
Mar 20, 2024 | 0.0553 | 0.0614 | 0.0553 | 0.0600 | 0.0600 | 298,875 |
Mar 19, 2024 | 0.0558 | 0.0558 | 0.0550 | 0.0550 | 0.0550 | 58,583 |
Mar 18, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0560 | 0.0560 | 25,669 |
Mar 15, 2024 | 0.0530 | 0.0550 | 0.0524 | 0.0537 | 0.0537 | 60,167 |
Mar 14, 2024 | 0.0476 | 0.0530 | 0.0476 | 0.0530 | 0.0530 | 39,121 |
Mar 13, 2024 | 0.0519 | 0.0530 | 0.0511 | 0.0530 | 0.0530 | 49,000 |
Mar 12, 2024 | 0.0430 | 0.0498 | 0.0430 | 0.0498 | 0.0498 | 25,400 |
Mar 11, 2024 | 0.0481 | 0.0530 | 0.0477 | 0.0530 | 0.0530 | 20,000 |
Mar 08, 2024 | 0.0546 | 0.0556 | 0.0476 | 0.0520 | 0.0520 | 303,730 |
Mar 07, 2024 | 0.0640 | 0.0652 | 0.0471 | 0.0520 | 0.0520 | 1,549,697 |
Mar 06, 2024 | 0.0676 | 0.0713 | 0.0588 | 0.0600 | 0.0600 | 171,418 |
Mar 05, 2024 | 0.0640 | 0.0670 | 0.0634 | 0.0660 | 0.0660 | 84,786 |
Mar 04, 2024 | 0.0650 | 0.0681 | 0.0643 | 0.0669 | 0.0669 | 88,278 |
Mar 01, 2024 | 0.0646 | 0.0650 | 0.0630 | 0.0646 | 0.0646 | 94,700 |
Feb 29, 2024 | 0.0682 | 0.0700 | 0.0657 | 0.0700 | 0.0700 | 74,300 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 77,004 |
Feb 27, 2024 | 0.0712 | 0.0712 | 0.0655 | 0.0676 | 0.0676 | 95,077 |
Feb 26, 2024 | 0.0730 | 0.0758 | 0.0670 | 0.0714 | 0.0714 | 299,429 |
Feb 23, 2024 | 0.0618 | 0.0685 | 0.0618 | 0.0662 | 0.0662 | 105,844 |
Feb 22, 2024 | 0.0663 | 0.0701 | 0.0594 | 0.0697 | 0.0697 | 374,407 |
Feb 21, 2024 | 0.0655 | 0.0750 | 0.0588 | 0.0750 | 0.0750 | 246,885 |
Feb 20, 2024 | 0.0562 | 0.0670 | 0.0548 | 0.0664 | 0.0664 | 468,996 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0468 | 0.0500 | 0.0500 | 148,329 |
Feb 15, 2024 | 0.0640 | 0.0640 | 0.0471 | 0.0471 | 0.0471 | 150,432 |
Feb 14, 2024 | 0.0630 | 0.0630 | 0.0521 | 0.0521 | 0.0521 | 249,222 |
Feb 13, 2024 | 0.0640 | 0.0661 | 0.0449 | 0.0590 | 0.0590 | 581,561 |
Feb 12, 2024 | 0.0484 | 0.0700 | 0.0484 | 0.0630 | 0.0630 | 320,255 |
Feb 09, 2024 | 0.0433 | 0.0490 | 0.0418 | 0.0484 | 0.0484 | 238,435 |
Feb 08, 2024 | 0.0400 | 0.0499 | 0.0400 | 0.0482 | 0.0482 | 310,224 |
Feb 07, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0422 | 0.0422 | 150,448 |
Feb 06, 2024 | 0.0454 | 0.0454 | 0.0358 | 0.0394 | 0.0394 | 7,118 |
Feb 05, 2024 | 0.0435 | 0.0457 | 0.0402 | 0.0402 | 0.0402 | 84,748 |
Feb 02, 2024 | 0.0300 | 0.0479 | 0.0300 | 0.0474 | 0.0474 | 268,150 |
Feb 01, 2024 | 0.0370 | 0.0383 | 0.0350 | 0.0370 | 0.0370 | 96,542 |
Jan 31, 2024 | 0.0335 | 0.0375 | 0.0335 | 0.0353 | 0.0353 | 110,127 |
Jan 30, 2024 | 0.0328 | 0.0330 | 0.0300 | 0.0325 | 0.0325 | 26,000 |
Jan 29, 2024 | 0.0350 | 0.0350 | 0.0301 | 0.0310 | 0.0310 | 213,090 |
Jan 26, 2024 | 0.0374 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 50,485 |
Jan 25, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jan 24, 2024 | 0.0301 | 0.0370 | 0.0301 | 0.0370 | 0.0370 | 294,817 |
Jan 23, 2024 | 0.0368 | 0.0390 | 0.0300 | 0.0325 | 0.0325 | 506,374 |
Jan 22, 2024 | 0.0462 | 0.0462 | 0.0385 | 0.0385 | 0.0385 | 19,710 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 9,852 |
Jan 18, 2024 | 0.0322 | 0.0411 | 0.0300 | 0.0411 | 0.0411 | 94,322 |
Jan 17, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0330 | 0.0330 | 157,515 |
Jan 16, 2024 | 0.0356 | 0.0364 | 0.0350 | 0.0350 | 0.0350 | 46,849 |
Jan 12, 2024 | 0.0364 | 0.0367 | 0.0364 | 0.0367 | 0.0367 | 776 |
Jan 11, 2024 | 0.0413 | 0.0413 | 0.0350 | 0.0350 | 0.0350 | 106,897 |
Jan 10, 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 54,191 |
Jan 09, 2024 | 0.0325 | 0.0375 | 0.0304 | 0.0367 | 0.0367 | 302,937 |
Jan 08, 2024 | 0.0400 | 0.0437 | 0.0370 | 0.0395 | 0.0395 | 118,612 |
Jan 05, 2024 | 0.0334 | 0.0400 | 0.0334 | 0.0400 | 0.0400 | 222,563 |
Jan 04, 2024 | 0.0287 | 0.0357 | 0.0280 | 0.0334 | 0.0334 | 223,670 |
Jan 03, 2024 | 0.0378 | 0.0378 | 0.0263 | 0.0263 | 0.0263 | 26,715 |
Jan 02, 2024 | 0.0385 | 0.0422 | 0.0332 | 0.0386 | 0.0386 | 229,200 |
Dec 29, 2023 | 0.0357 | 0.0417 | 0.0338 | 0.0410 | 0.0410 | 1,314,484 |
Dec 28, 2023 | 0.0353 | 0.0353 | 0.0200 | 0.0293 | 0.0293 | 1,028,167 |
Dec 27, 2023 | 0.0261 | 0.0351 | 0.0250 | 0.0350 | 0.0350 | 712,036 |
Dec 26, 2023 | 0.0261 | 0.0273 | 0.0250 | 0.0273 | 0.0273 | 69,244 |
Dec 22, 2023 | 0.0184 | 0.0250 | 0.0183 | 0.0244 | 0.0244 | 896,252 |
Dec 21, 2023 | 0.0139 | 0.0170 | 0.0117 | 0.0170 | 0.0170 | 457,719 |
Dec 20, 2023 | 0.0150 | 0.0161 | 0.0142 | 0.0150 | 0.0150 | 694,104 |
Dec 19, 2023 | 0.0134 | 0.0149 | 0.0130 | 0.0140 | 0.0140 | 340,408 |
Dec 18, 2023 | 0.0132 | 0.0156 | 0.0112 | 0.0140 | 0.0140 | 743,156 |
Dec 15, 2023 | 0.0130 | 0.0160 | 0.0095 | 0.0157 | 0.0157 | 583,001 |
Dec 14, 2023 | 0.0100 | 0.0144 | 0.0093 | 0.0139 | 0.0139 | 404,502 |
Dec 13, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 117,315 |
Dec 12, 2023 | 0.0104 | 0.0109 | 0.0099 | 0.0103 | 0.0103 | 387,946 |
Dec 11, 2023 | 0.0104 | 0.0120 | 0.0093 | 0.0120 | 0.0120 | 63,782 |
Dec 08, 2023 | 0.0091 | 0.0111 | 0.0091 | 0.0103 | 0.0103 | 287,114 |
Dec 07, 2023 | 0.0091 | 0.0117 | 0.0091 | 0.0117 | 0.0117 | 223,827 |
Dec 06, 2023 | 0.0092 | 0.0116 | 0.0092 | 0.0113 | 0.0113 | 452,495 |
Dec 05, 2023 | 0.0145 | 0.0145 | 0.0099 | 0.0101 | 0.0101 | 166,600 |
Dec 04, 2023 | 0.0131 | 0.0155 | 0.0118 | 0.0147 | 0.0147 | 520,782 |
Dec 01, 2023 | 0.0127 | 0.0156 | 0.0110 | 0.0147 | 0.0147 | 242,900 |
Nov 30, 2023 | 0.0172 | 0.0176 | 0.0127 | 0.0155 | 0.0155 | 428,916 |
Nov 29, 2023 | 0.0149 | 0.0151 | 0.0100 | 0.0151 | 0.0151 | 697,103 |
Nov 28, 2023 | 0.0116 | 0.0155 | 0.0101 | 0.0149 | 0.0149 | 533,250 |
Nov 27, 2023 | 0.0184 | 0.0184 | 0.0105 | 0.0149 | 0.0149 | 307,981 |
Nov 24, 2023 | 0.0355 | 0.0500 | 0.0311 | 0.0410 | 0.0410 | 32,998 |
Nov 22, 2023 | 0.0399 | 0.0400 | 0.0119 | 0.0400 | 0.0400 | 109,766 |
Nov 21, 2023 | 0.0255 | 0.0300 | 0.0255 | 0.0255 | 0.0255 | 26,948 |
Nov 20, 2023 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
Nov 17, 2023 | 0.0174 | 0.0259 | 0.0110 | 0.0259 | 0.0259 | 17,500 |
Nov 16, 2023 | 0.0306 | 0.0525 | 0.0111 | 0.0260 | 0.0260 | 255,200 |
Nov 15, 2023 | 0.0170 | 0.0250 | 0.0170 | 0.0250 | 0.0250 | 132,188 |
Nov 14, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 44,065 |
Nov 13, 2023 | 0.0170 | 0.0170 | 0.0126 | 0.0126 | 0.0126 | 7,147 |
Nov 10, 2023 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 22,328 |
Nov 09, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000 |
Nov 08, 2023 | 0.0148 | 0.0148 | 0.0110 | 0.0110 | 0.0110 | 17,000 |
Nov 07, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
Nov 06, 2023 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 35,000 |
Nov 03, 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
Nov 02, 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 10,506 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |