Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 607,800 |
Mar 27, 2024 | 0.0190 | 0.0290 | 0.0170 | 0.0260 | 0.0260 | 2,047,900 |
Mar 26, 2024 | 0.0210 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 956,000 |
Mar 25, 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 1,225,300 |
Mar 22, 2024 | 0.0250 | 0.0250 | 0.0160 | 0.0160 | 0.0160 | 1,298,400 |
Mar 21, 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 1,757,500 |
Mar 20, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 2,026,300 |
Mar 19, 2024 | 0.0280 | 0.0280 | 0.0180 | 0.0180 | 0.0180 | 452,200 |
Mar 18, 2024 | 0.0260 | 0.0260 | 0.0180 | 0.0200 | 0.0200 | 83,200 |
Mar 15, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 375,400 |
Mar 14, 2024 | 0.0220 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 451,600 |
Mar 13, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 1,131,100 |
Mar 12, 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 555,000 |
Mar 11, 2024 | 0.0200 | 0.0250 | 0.0160 | 0.0220 | 0.0220 | 1,820,400 |
Mar 08, 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0200 | 0.0200 | 3,006,700 |
Mar 07, 2024 | 0.0200 | 0.0290 | 0.0200 | 0.0270 | 0.0270 | 4,730,000 |
Mar 06, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 235,400 |
Mar 05, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 315,500 |
Mar 04, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 289,600 |
Mar 01, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 834,200 |
Feb 29, 2024 | 0.0200 | 0.0220 | 0.0150 | 0.0160 | 0.0160 | 1,712,400 |
Feb 28, 2024 | 0.0180 | 0.0190 | 0.0120 | 0.0170 | 0.0170 | 452,800 |
Feb 27, 2024 | 0.0220 | 0.0230 | 0.0150 | 0.0180 | 0.0180 | 3,309,300 |
Feb 26, 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0210 | 0.0210 | 875,400 |
Feb 23, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,644,000 |
Feb 22, 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 445,500 |
Feb 21, 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0270 | 0.0270 | 1,277,800 |
Feb 20, 2024 | 0.0350 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 166,300 |
Feb 16, 2024 | 0.0320 | 0.0390 | 0.0310 | 0.0330 | 0.0330 | 718,300 |
Feb 15, 2024 | 0.0360 | 0.0400 | 0.0290 | 0.0330 | 0.0330 | 727,300 |
Feb 14, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 270,400 |
Feb 13, 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 143,300 |
Feb 12, 2024 | 0.0290 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 321,600 |
Feb 09, 2024 | 0.0290 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 276,000 |
Feb 08, 2024 | 0.0300 | 0.0330 | 0.0260 | 0.0310 | 0.0310 | 168,300 |
Feb 07, 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 139,000 |
Feb 06, 2024 | 0.0290 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 147,200 |
Feb 05, 2024 | 0.0330 | 0.0340 | 0.0250 | 0.0260 | 0.0260 | 354,900 |
Feb 02, 2024 | 0.0300 | 0.0330 | 0.0270 | 0.0300 | 0.0300 | 407,100 |
Feb 01, 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0290 | 0.0290 | 760,700 |
Jan 31, 2024 | 0.0290 | 0.0340 | 0.0250 | 0.0270 | 0.0270 | 167,700 |
Jan 30, 2024 | 0.0310 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 224,300 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0290 | 0.0290 | 563,500 |
Jan 26, 2024 | 0.0300 | 0.0350 | 0.0240 | 0.0350 | 0.0350 | 477,900 |
Jan 25, 2024 | 0.0300 | 0.0300 | 0.0240 | 0.0280 | 0.0280 | 555,900 |
Jan 24, 2024 | 0.0320 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 523,300 |
Jan 23, 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 362,500 |
Jan 22, 2024 | 0.0410 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 1,595,600 |
Jan 19, 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 278,300 |
Jan 18, 2024 | 0.0420 | 0.0500 | 0.0360 | 0.0390 | 0.0390 | 890,400 |
Jan 17, 2024 | 0.0350 | 0.0420 | 0.0330 | 0.0420 | 0.0420 | 506,100 |
Jan 16, 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 334,500 |
Jan 12, 2024 | 0.0460 | 0.0460 | 0.0350 | 0.0400 | 0.0400 | 775,500 |
Jan 11, 2024 | 0.0480 | 0.0480 | 0.0370 | 0.0390 | 0.0390 | 670,200 |
Jan 10, 2024 | 0.0520 | 0.0520 | 0.0420 | 0.0440 | 0.0440 | 1,056,700 |
Jan 09, 2024 | 0.0590 | 0.0590 | 0.0490 | 0.0520 | 0.0520 | 250,300 |
Jan 08, 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 437,900 |
Jan 05, 2024 | 0.0630 | 0.0630 | 0.0510 | 0.0530 | 0.0530 | 605,700 |
Jan 04, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 140,400 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 824,600 |
Jan 02, 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0600 | 0.0600 | 295,400 |
Dec 29, 2023 | 0.0700 | 0.0750 | 0.0590 | 0.0640 | 0.0640 | 1,316,000 |
Dec 28, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0690 | 0.0690 | 212,700 |
Dec 27, 2023 | 0.0660 | 0.0700 | 0.0540 | 0.0620 | 0.0620 | 708,300 |
Dec 26, 2023 | 0.0700 | 0.0700 | 0.0580 | 0.0660 | 0.0660 | 233,400 |
Dec 22, 2023 | 0.0650 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 283,500 |
Dec 21, 2023 | 0.0680 | 0.0700 | 0.0580 | 0.0580 | 0.0580 | 212,300 |
Dec 20, 2023 | 0.0560 | 0.0690 | 0.0560 | 0.0680 | 0.0680 | 243,800 |
Dec 19, 2023 | 0.0650 | 0.0650 | 0.0540 | 0.0640 | 0.0640 | 509,100 |
Dec 18, 2023 | 0.0640 | 0.0690 | 0.0550 | 0.0610 | 0.0610 | 634,400 |
Dec 15, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 899,200 |
Dec 14, 2023 | 0.0780 | 0.0950 | 0.0530 | 0.0850 | 0.0850 | 1,775,600 |
Dec 13, 2023 | 0.1060 | 0.1060 | 0.0660 | 0.0700 | 0.0700 | 2,553,900 |
Dec 12, 2023 | 0.1600 | 0.2260 | 0.0860 | 0.0950 | 0.0950 | 8,628,500 |
Dec 11, 2023 | 0.0740 | 0.0820 | 0.0650 | 0.0700 | 0.0700 | 57,100 |
Dec 08, 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 33,900 |
Dec 07, 2023 | 0.0680 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 95,800 |
Dec 06, 2023 | 0.0610 | 0.0830 | 0.0610 | 0.0700 | 0.0700 | 204,900 |
Dec 05, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 134,200 |
Dec 04, 2023 | 0.0670 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 134,800 |
Dec 01, 2023 | 0.0700 | 0.0760 | 0.0640 | 0.0760 | 0.0760 | 101,700 |
Nov 30, 2023 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 53,400 |
Nov 29, 2023 | 0.0700 | 0.0700 | 0.0630 | 0.0670 | 0.0670 | 206,900 |
Nov 28, 2023 | 0.0660 | 0.0700 | 0.0620 | 0.0650 | 0.0650 | 167,800 |
Nov 27, 2023 | 0.0670 | 0.0740 | 0.0640 | 0.0640 | 0.0640 | 210,500 |
Nov 24, 2023 | 0.0680 | 0.0790 | 0.0640 | 0.0650 | 0.0650 | 109,400 |
Nov 22, 2023 | 0.0700 | 0.0720 | 0.0630 | 0.0650 | 0.0650 | 117,500 |
Nov 21, 2023 | 0.0680 | 0.0800 | 0.0640 | 0.0730 | 0.0730 | 117,100 |
Nov 20, 2023 | 0.0660 | 0.0700 | 0.0610 | 0.0680 | 0.0680 | 258,100 |
Nov 17, 2023 | 0.0650 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 313,700 |
Nov 16, 2023 | 0.0800 | 0.0800 | 0.0630 | 0.0630 | 0.0630 | 524,300 |
Nov 15, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 79,200 |
Nov 14, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 208,500 |
Nov 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 85,000 |
Nov 10, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 87,200 |
Nov 09, 2023 | 0.0580 | 0.0780 | 0.0550 | 0.0650 | 0.0650 | 603,300 |
Nov 08, 2023 | 0.0670 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 144,200 |
Nov 07, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0690 | 0.0690 | 332,800 |
Nov 06, 2023 | 0.0700 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 362,400 |
Nov 03, 2023 | 0.0650 | 0.0790 | 0.0650 | 0.0730 | 0.0730 | 295,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |