Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0110 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 295,100 |
Mar 15, 2024 | 0.0140 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 287,800 |
Mar 14, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 60,000 |
Mar 13, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 134,000 |
Mar 12, 2024 | 0.0100 | 0.0140 | 0.0080 | 0.0110 | 0.0110 | 31,000 |
Mar 11, 2024 | 0.0070 | 0.0140 | 0.0070 | 0.0100 | 0.0100 | 361,700 |
Mar 08, 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 4,300 |
Mar 07, 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 150,200 |
Mar 06, 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 273,300 |
Mar 05, 2024 | 0.0080 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 351,500 |
Mar 04, 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 644,200 |
Mar 01, 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 416,200 |
Feb 29, 2024 | 0.0050 | 0.0090 | 0.0050 | 0.0070 | 0.0070 | 181,000 |
Feb 28, 2024 | 0.0060 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | 110,300 |
Feb 27, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 |
Feb 26, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 22,100 |
Feb 23, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 52,000 |
Feb 22, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 110,400 |
Feb 21, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 25,300 |
Feb 20, 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0070 | 0.0070 | 22,400 |
Feb 16, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 119,500 |
Feb 15, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,500 |
Feb 14, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 31,600 |
Feb 13, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 55,700 |
Feb 12, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 09, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
Feb 08, 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 200,100 |
Feb 07, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb 06, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 30,500 |
Feb 05, 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 165,100 |
Feb 02, 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 25,800 |
Feb 01, 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 49,500 |
Jan 31, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 30, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,500 |
Jan 29, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,400 |
Jan 26, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 |
Jan 25, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 20,200 |
Jan 24, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 14,300 |
Jan 23, 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 41,500 |
Jan 22, 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 114,500 |
Jan 19, 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 274,900 |
Jan 18, 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 270,900 |
Jan 17, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 17,900 |
Jan 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 12,100 |
Jan 12, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,100 |
Jan 11, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,700 |
Jan 10, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,300 |
Jan 09, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 37,000 |
Jan 08, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 40,400 |
Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
Jan 04, 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 14,600 |
Jan 03, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 96,600 |
Jan 02, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 928,100 |
Dec 29, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 175,100 |
Dec 28, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 103,300 |
Dec 27, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 16,700 |
Dec 26, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 35,600 |
Dec 22, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 64,700 |
Dec 21, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Dec 20, 2023 | 0.0090 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 1,149,400 |
Dec 19, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 43,000 |
Dec 18, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 51,100 |
Dec 15, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,300 |
Dec 14, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 900 |
Dec 13, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,000 |
Dec 12, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 110,000 |
Dec 11, 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 165,100 |
Dec 08, 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 20,800 |
Dec 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Dec 06, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 35,600 |
Dec 05, 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,500 |
Dec 04, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 516,000 |
Dec 01, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,500 |
Nov 30, 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0080 | 0.0080 | 349,200 |
Nov 29, 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,000 |
Nov 28, 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 10,400 |
Nov 27, 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 18,600 |
Nov 24, 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 11,200 |
Nov 22, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 21, 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 12,600 |
Nov 20, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,100 |
Nov 17, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 37,000 |
Nov 16, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 39,100 |
Nov 15, 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 26,200 |
Nov 14, 2023 | 0.0060 | 0.0120 | 0.0060 | 0.0110 | 0.0110 | 62,600 |
Nov 13, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 21,000 |
Nov 10, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
Nov 09, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 |
Nov 08, 2023 | 0.0090 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 178,100 |
Nov 07, 2023 | 0.0130 | 0.0130 | 0.0080 | 0.0110 | 0.0110 | 277,700 |
Nov 06, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 173,900 |
Nov 03, 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 80,000 |
Nov 02, 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 98,400 |
Nov 01, 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 8,400 |
Oct 31, 2023 | 0.0110 | 0.0120 | 0.0070 | 0.0100 | 0.0100 | 76,500 |
Oct 30, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 123,600 |
Oct 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500 |
Oct 26, 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 23,800 |
Oct 25, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
Oct 24, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 12,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |