Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.1150 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 285,500 |
Mar 15, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 180,200 |
Mar 14, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 89,800 |
Mar 13, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 260,800 |
Mar 12, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 202,900 |
Mar 11, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 183,100 |
Mar 08, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 554,300 |
Mar 07, 2024 | 0.1100 | 0.1200 | 0.0900 | 0.0950 | 0.0950 | 690,200 |
Mar 06, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 192,800 |
Mar 05, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 192,100 |
Mar 04, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 228,700 |
Mar 01, 2024 | 0.1150 | 0.1350 | 0.1100 | 0.1250 | 0.1250 | 754,400 |
Feb 29, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 405,000 |
Feb 28, 2024 | 0.1150 | 0.1300 | 0.0950 | 0.1200 | 0.1200 | 2,684,800 |
Feb 27, 2024 | 0.1350 | 0.1400 | 0.1050 | 0.1200 | 0.1200 | 2,163,300 |
Feb 26, 2024 | 0.0700 | 0.1400 | 0.0700 | 0.1300 | 0.1300 | 3,586,700 |
Feb 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 164,400 |
Feb 22, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 231,500 |
Feb 21, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 454,500 |
Feb 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 117,800 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 205,600 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 139,700 |
Feb 14, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 192,600 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,500 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 52,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 16,500 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,000 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,300 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 120,000 |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 189,000 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Jan 29, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 43,700 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,400 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,000 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
Jan 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 135,500 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 273,700 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 214,700 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 150,500 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Jan 12, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 434,600 |
Jan 11, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 551,900 |
Jan 10, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 777,200 |
Jan 09, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 82,500 |
Jan 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,500 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 387,500 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Jan 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
Dec 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 135,000 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 209,000 |
Dec 22, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 613,000 |
Dec 21, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 13,500 |
Dec 20, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Dec 19, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 74,200 |
Dec 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Dec 15, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 277,600 |
Dec 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,000 |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 272,000 |
Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
Dec 08, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 64,000 |
Dec 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,600 |
Dec 06, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 23,000 |
Dec 05, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 28,000 |
Dec 04, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 11,100 |
Dec 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,500 |
Nov 30, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 150,300 |
Nov 29, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 165,500 |
Nov 28, 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 156,100 |
Nov 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 132,400 |
Nov 24, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 67,000 |
Nov 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,000 |
Nov 22, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 32,600 |
Nov 21, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 64,600 |
Nov 20, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 295,600 |
Nov 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,300 |
Nov 15, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 44,300 |
Nov 14, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
Nov 13, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 55,900 |
Nov 10, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 39,700 |
Nov 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,800 |
Nov 08, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 42,800 |
Nov 07, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 49,000 |
Nov 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 |
Nov 03, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 63,400 |
Nov 02, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 18,000 |
Nov 01, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 504,500 |
Oct 31, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 136,700 |
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,700 |
Oct 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 185,000 |
Oct 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
Oct 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |