Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.012357 | 0.012357 | 0.011707 | 0.012078 | 0.012078 | 15,172,333 |
Mar 27, 2024 | 0.013204 | 0.013718 | 0.012147 | 0.012349 | 0.012349 | 57,085,477 |
Mar 26, 2024 | 0.011430 | 0.013422 | 0.011430 | 0.013204 | 0.013204 | 150,862,885 |
Mar 25, 2024 | 0.010831 | 0.011511 | 0.010730 | 0.011430 | 0.011430 | 9,248,900 |
Mar 24, 2024 | 0.010276 | 0.010851 | 0.010172 | 0.010832 | 0.010832 | 7,240,703 |
Mar 23, 2024 | 0.010110 | 0.010525 | 0.009950 | 0.010277 | 0.010277 | 6,912,709 |
Mar 22, 2024 | 0.010584 | 0.010880 | 0.009886 | 0.010110 | 0.010110 | 15,844,583 |
Mar 21, 2024 | 0.010230 | 0.010794 | 0.010088 | 0.010582 | 0.010582 | 13,903,626 |
Mar 20, 2024 | 0.009181 | 0.010301 | 0.008758 | 0.010230 | 0.010230 | 16,668,460 |
Mar 19, 2024 | 0.010129 | 0.010249 | 0.008834 | 0.009181 | 0.009181 | 21,068,631 |
Mar 18, 2024 | 0.010853 | 0.010858 | 0.009848 | 0.010129 | 0.010129 | 11,347,019 |
Mar 17, 2024 | 0.010257 | 0.011004 | 0.009361 | 0.010853 | 0.010853 | 22,559,981 |
Mar 16, 2024 | 0.011464 | 0.011573 | 0.009998 | 0.010257 | 0.010257 | 16,609,905 |
Mar 15, 2024 | 0.012376 | 0.012597 | 0.010456 | 0.011464 | 0.011464 | 35,443,945 |
Mar 14, 2024 | 0.012714 | 0.012751 | 0.011528 | 0.012376 | 0.012376 | 35,167,200 |
Mar 13, 2024 | 0.012399 | 0.014095 | 0.012096 | 0.012714 | 0.012714 | 88,644,041 |
Mar 12, 2024 | 0.011777 | 0.012519 | 0.010932 | 0.012408 | 0.012408 | 40,734,336 |
Mar 11, 2024 | 0.011219 | 0.011898 | 0.010488 | 0.011777 | 0.011777 | 30,020,153 |
Mar 10, 2024 | 0.011403 | 0.011825 | 0.010824 | 0.011225 | 0.011225 | 45,016,460 |
Mar 09, 2024 | 0.010682 | 0.011437 | 0.010625 | 0.011403 | 0.011403 | 28,029,575 |
Mar 08, 2024 | 0.010840 | 0.010917 | 0.010099 | 0.010682 | 0.010682 | 22,975,297 |
Mar 07, 2024 | 0.010151 | 0.010959 | 0.010041 | 0.010840 | 0.010840 | 30,081,404 |
Mar 06, 2024 | 0.009650 | 0.010156 | 0.009104 | 0.010151 | 0.010151 | 33,900,829 |
Mar 05, 2024 | 0.010717 | 0.010769 | 0.008380 | 0.009650 | 0.009650 | 45,913,343 |
Mar 04, 2024 | 0.010242 | 0.011038 | 0.010065 | 0.010728 | 0.010728 | 44,828,206 |
Mar 03, 2024 | 0.010450 | 0.010610 | 0.009379 | 0.010266 | 0.010266 | 37,130,608 |
Mar 02, 2024 | 0.010107 | 0.010570 | 0.009394 | 0.010447 | 0.010447 | 45,897,862 |
Mar 01, 2024 | 0.008789 | 0.010162 | 0.008789 | 0.010105 | 0.010105 | 90,977,715 |
Feb 29, 2024 | 0.008310 | 0.009108 | 0.008223 | 0.008776 | 0.008776 | 68,177,380 |
Feb 28, 2024 | 0.008216 | 0.008558 | 0.007772 | 0.008311 | 0.008311 | 21,801,942 |
Feb 27, 2024 | 0.008290 | 0.008381 | 0.007980 | 0.008214 | 0.008214 | 10,980,935 |
Feb 26, 2024 | 0.007915 | 0.008384 | 0.007703 | 0.008290 | 0.008290 | 12,474,350 |
Feb 25, 2024 | 0.007964 | 0.007989 | 0.007733 | 0.007916 | 0.007916 | 6,121,151 |
Feb 24, 2024 | 0.008004 | 0.008049 | 0.007838 | 0.007964 | 0.007964 | 8,530,673 |
Feb 23, 2024 | 0.008104 | 0.008142 | 0.007810 | 0.008001 | 0.008001 | 13,316,647 |
Feb 22, 2024 | 0.007701 | 0.008204 | 0.007691 | 0.008113 | 0.008113 | 34,485,248 |
Feb 21, 2024 | 0.007969 | 0.007998 | 0.007402 | 0.007701 | 0.007701 | 10,456,536 |
Feb 20, 2024 | 0.007758 | 0.008259 | 0.007504 | 0.007957 | 0.007957 | 32,399,910 |
Feb 19, 2024 | 0.007544 | 0.007845 | 0.007481 | 0.007758 | 0.007758 | 10,280,170 |
Feb 18, 2024 | 0.007484 | 0.007620 | 0.007363 | 0.007537 | 0.007537 | 5,506,128 |
Feb 17, 2024 | 0.007556 | 0.007603 | 0.007249 | 0.007488 | 0.007488 | 10,371,820 |
Feb 16, 2024 | 0.007303 | 0.007615 | 0.007222 | 0.007552 | 0.007552 | 20,617,745 |
Feb 15, 2024 | 0.007167 | 0.007366 | 0.007102 | 0.007302 | 0.007302 | 10,755,669 |
Feb 14, 2024 | 0.007019 | 0.007177 | 0.006940 | 0.007164 | 0.007164 | 6,591,020 |
Feb 13, 2024 | 0.007204 | 0.007236 | 0.006898 | 0.007019 | 0.007019 | 5,584,955 |
Feb 12, 2024 | 0.007076 | 0.007216 | 0.006871 | 0.007205 | 0.007205 | 6,295,613 |
Feb 11, 2024 | 0.007016 | 0.007238 | 0.006993 | 0.007072 | 0.007072 | 5,324,104 |
Feb 10, 2024 | 0.007022 | 0.007078 | 0.006864 | 0.007009 | 0.007009 | 4,171,945 |
Feb 09, 2024 | 0.006853 | 0.007086 | 0.006853 | 0.007022 | 0.007022 | 5,670,675 |
Feb 08, 2024 | 0.006845 | 0.006886 | 0.006782 | 0.006852 | 0.006852 | 4,642,542 |
Feb 07, 2024 | 0.006725 | 0.006886 | 0.006629 | 0.006841 | 0.006841 | 3,674,984 |
Feb 06, 2024 | 0.006683 | 0.006749 | 0.006637 | 0.006723 | 0.006723 | 3,462,925 |
Feb 05, 2024 | 0.006743 | 0.006825 | 0.006594 | 0.006683 | 0.006683 | 5,024,787 |
Feb 04, 2024 | 0.006856 | 0.006870 | 0.006728 | 0.006742 | 0.006742 | 3,862,445 |
Feb 03, 2024 | 0.006945 | 0.006971 | 0.006836 | 0.006856 | 0.006856 | 3,831,087 |
Feb 02, 2024 | 0.006855 | 0.006965 | 0.006792 | 0.006945 | 0.006945 | 4,991,099 |
Feb 01, 2024 | 0.006777 | 0.006883 | 0.006645 | 0.006855 | 0.006855 | 6,345,163 |
Jan 31, 2024 | 0.006980 | 0.006994 | 0.006695 | 0.006779 | 0.006779 | 6,365,116 |
Jan 30, 2024 | 0.007087 | 0.007191 | 0.006952 | 0.006974 | 0.006974 | 6,944,979 |
Jan 29, 2024 | 0.006988 | 0.007126 | 0.006821 | 0.007087 | 0.007087 | 6,358,924 |
Jan 28, 2024 | 0.007216 | 0.007332 | 0.006932 | 0.006988 | 0.006988 | 5,805,784 |
Jan 27, 2024 | 0.007197 | 0.007235 | 0.007099 | 0.007215 | 0.007215 | 3,609,856 |
Jan 26, 2024 | 0.006983 | 0.007238 | 0.006927 | 0.007200 | 0.007200 | 4,706,326 |
Jan 25, 2024 | 0.006941 | 0.007029 | 0.006787 | 0.006980 | 0.006980 | 4,751,769 |
Jan 24, 2024 | 0.006807 | 0.007001 | 0.006727 | 0.006941 | 0.006941 | 4,977,163 |
Jan 23, 2024 | 0.006875 | 0.007040 | 0.006406 | 0.006807 | 0.006807 | 7,752,999 |
Jan 22, 2024 | 0.007341 | 0.007394 | 0.006861 | 0.006875 | 0.006875 | 6,481,213 |
Jan 21, 2024 | 0.007319 | 0.007457 | 0.007272 | 0.007337 | 0.007337 | 3,834,599 |
Jan 20, 2024 | 0.007282 | 0.007319 | 0.007161 | 0.007319 | 0.007319 | 2,892,506 |
Jan 19, 2024 | 0.007181 | 0.007290 | 0.006906 | 0.007282 | 0.007282 | 7,375,544 |
Jan 18, 2024 | 0.007586 | 0.007618 | 0.007056 | 0.007181 | 0.007181 | 8,141,330 |
Jan 17, 2024 | 0.007655 | 0.007737 | 0.007499 | 0.007582 | 0.007582 | 5,162,417 |
Jan 16, 2024 | 0.007532 | 0.007738 | 0.007437 | 0.007654 | 0.007654 | 5,558,551 |
Jan 15, 2024 | 0.007350 | 0.007607 | 0.007347 | 0.007536 | 0.007536 | 5,636,236 |
Jan 14, 2024 | 0.007568 | 0.007636 | 0.007337 | 0.007353 | 0.007353 | 4,979,993 |
Jan 13, 2024 | 0.007470 | 0.007628 | 0.007243 | 0.007568 | 0.007568 | 6,568,583 |
Jan 12, 2024 | 0.007893 | 0.007965 | 0.007212 | 0.007470 | 0.007470 | 11,657,926 |
Jan 11, 2024 | 0.007703 | 0.008302 | 0.007665 | 0.007895 | 0.007895 | 16,525,609 |
Jan 10, 2024 | 0.007181 | 0.008151 | 0.007157 | 0.007702 | 0.007702 | 43,814,149 |
Jan 09, 2024 | 0.007522 | 0.007644 | 0.006946 | 0.007173 | 0.007173 | 14,150,759 |
Jan 08, 2024 | 0.007343 | 0.007573 | 0.006637 | 0.007521 | 0.007521 | 12,507,882 |
Jan 07, 2024 | 0.007923 | 0.008040 | 0.007295 | 0.007341 | 0.007341 | 12,802,754 |
Jan 06, 2024 | 0.007830 | 0.007972 | 0.007562 | 0.007921 | 0.007921 | 10,699,902 |
Jan 05, 2024 | 0.008139 | 0.008186 | 0.007594 | 0.007830 | 0.007830 | 11,130,489 |
Jan 04, 2024 | 0.008081 | 0.008190 | 0.007825 | 0.008141 | 0.008141 | 14,400,749 |
Jan 03, 2024 | 0.008828 | 0.009245 | 0.007458 | 0.008077 | 0.008077 | 36,351,621 |
Jan 02, 2024 | 0.008818 | 0.008967 | 0.008712 | 0.008828 | 0.008828 | 9,454,859 |
Jan 01, 2024 | 0.008768 | 0.008826 | 0.008563 | 0.008818 | 0.008818 | 7,485,802 |
Dec 31, 2023 | 0.008513 | 0.009025 | 0.008499 | 0.008773 | 0.008773 | 8,050,955 |
Dec 30, 2023 | 0.008649 | 0.008769 | 0.008428 | 0.008514 | 0.008514 | 6,943,881 |
Dec 29, 2023 | 0.008776 | 0.008875 | 0.008477 | 0.008647 | 0.008647 | 10,102,940 |
Dec 28, 2023 | 0.008938 | 0.009030 | 0.008620 | 0.008777 | 0.008777 | 10,542,932 |
Dec 27, 2023 | 0.008746 | 0.008997 | 0.008514 | 0.008937 | 0.008937 | 10,299,881 |
Dec 26, 2023 | 0.008954 | 0.009061 | 0.008491 | 0.008745 | 0.008745 | 12,816,079 |
Dec 25, 2023 | 0.008780 | 0.008974 | 0.008668 | 0.008955 | 0.008955 | 9,160,071 |
Dec 24, 2023 | 0.009069 | 0.009108 | 0.008736 | 0.008780 | 0.008780 | 10,946,000 |
Dec 23, 2023 | 0.009043 | 0.009088 | 0.008770 | 0.009070 | 0.009070 | 7,316,407 |
Dec 22, 2023 | 0.008951 | 0.009056 | 0.008801 | 0.009042 | 0.009042 | 11,111,741 |
Dec 21, 2023 | 0.008692 | 0.008994 | 0.008617 | 0.008949 | 0.008949 | 9,422,228 |
Dec 20, 2023 | 0.008530 | 0.008816 | 0.008370 | 0.008692 | 0.008692 | 9,605,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |