Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 0.009428 | 0.011248 | 0.009320 | 0.010204 | 0.010204 | 169,835 |
Mar 28, 2024 | 0.008026 | 0.010867 | 0.007950 | 0.009413 | 0.009413 | 210,337 |
Mar 27, 2024 | 0.007456 | 0.008031 | 0.007233 | 0.008021 | 0.008021 | 58,829 |
Mar 26, 2024 | 0.008930 | 0.009253 | 0.007196 | 0.007456 | 0.007456 | 112,717 |
Mar 25, 2024 | 0.008054 | 0.011962 | 0.008027 | 0.008915 | 0.008915 | 181,931 |
Mar 24, 2024 | 0.005986 | 0.010272 | 0.005947 | 0.008047 | 0.008047 | 139,937 |
Mar 23, 2024 | 0.005783 | 0.006359 | 0.005629 | 0.005998 | 0.005998 | 35,347 |
Mar 22, 2024 | 0.005542 | 0.006229 | 0.005339 | 0.005783 | 0.005783 | 61,505 |
Mar 21, 2024 | 0.005803 | 0.006170 | 0.005482 | 0.005542 | 0.005542 | 45,839 |
Mar 20, 2024 | 0.006384 | 0.006489 | 0.005353 | 0.005803 | 0.005803 | 44,237 |
Mar 19, 2024 | 0.006558 | 0.006565 | 0.005869 | 0.006379 | 0.006379 | 32,832 |
Mar 18, 2024 | 0.007062 | 0.007226 | 0.006518 | 0.006558 | 0.006558 | 38,724 |
Mar 17, 2024 | 0.006594 | 0.007284 | 0.006420 | 0.006996 | 0.006996 | 37,497 |
Mar 16, 2024 | 0.007090 | 0.007405 | 0.006161 | 0.006594 | 0.006594 | 45,549 |
Mar 15, 2024 | 0.006528 | 0.007312 | 0.006244 | 0.007107 | 0.007107 | 60,278 |
Mar 14, 2024 | 0.006293 | 0.007440 | 0.006283 | 0.006530 | 0.006530 | 56,990 |
Mar 13, 2024 | 0.006073 | 0.006534 | 0.005991 | 0.006289 | 0.006289 | 44,139 |
Mar 12, 2024 | 0.006469 | 0.006753 | 0.005875 | 0.006066 | 0.006066 | 54,324 |
Mar 11, 2024 | 0.006410 | 0.007542 | 0.006124 | 0.006469 | 0.006469 | 85,589 |
Mar 10, 2024 | 0.006432 | 0.006688 | 0.006074 | 0.006410 | 0.006410 | 55,444 |
Mar 09, 2024 | 0.006917 | 0.006918 | 0.006249 | 0.006432 | 0.006432 | 43,718 |
Mar 08, 2024 | 0.005738 | 0.006944 | 0.005484 | 0.006917 | 0.006917 | 78,013 |
Mar 07, 2024 | 0.005601 | 0.006166 | 0.005189 | 0.005739 | 0.005739 | 47,032 |
Mar 06, 2024 | 0.005751 | 0.005913 | 0.005198 | 0.005601 | 0.005601 | 38,228 |
Mar 05, 2024 | 0.005754 | 0.006055 | 0.005444 | 0.005751 | 0.005751 | 43,850 |
Mar 04, 2024 | 0.006236 | 0.006242 | 0.005559 | 0.005772 | 0.005772 | 37,452 |
Mar 03, 2024 | 0.006420 | 0.006678 | 0.006099 | 0.006237 | 0.006237 | 32,548 |
Mar 02, 2024 | 0.005916 | 0.006566 | 0.005715 | 0.006422 | 0.006422 | 47,757 |
Mar 01, 2024 | 0.005839 | 0.006122 | 0.005673 | 0.005912 | 0.005912 | 43,164 |
Feb 29, 2024 | 0.005749 | 0.006092 | 0.005489 | 0.005844 | 0.005844 | 26,783 |
Feb 28, 2024 | 0.005794 | 0.005991 | 0.005575 | 0.005750 | 0.005750 | 35,631 |
Feb 27, 2024 | 0.006026 | 0.006293 | 0.005625 | 0.005803 | 0.005803 | 40,905 |
Feb 26, 2024 | 0.005900 | 0.006113 | 0.005609 | 0.006035 | 0.006035 | 35,783 |
Feb 25, 2024 | 0.006249 | 0.006318 | 0.005404 | 0.005900 | 0.005900 | 44,032 |
Feb 24, 2024 | 0.005561 | 0.006954 | 0.005052 | 0.006311 | 0.006311 | 57,095 |
Feb 23, 2024 | 0.005690 | 0.006098 | 0.005124 | 0.005561 | 0.005561 | 49,212 |
Feb 22, 2024 | 0.006202 | 0.007081 | 0.005576 | 0.005660 | 0.005660 | 76,791 |
Feb 21, 2024 | 0.005232 | 0.007419 | 0.004762 | 0.006251 | 0.006251 | 106,680 |
Feb 20, 2024 | 0.005051 | 0.006283 | 0.004491 | 0.005232 | 0.005232 | 65,231 |
Feb 19, 2024 | 0.004886 | 0.005180 | 0.004675 | 0.005057 | 0.005057 | 41,965 |
Feb 18, 2024 | 0.005271 | 0.005277 | 0.004880 | 0.004885 | 0.004885 | 30,769 |
Feb 17, 2024 | 0.004842 | 0.005276 | 0.004836 | 0.005261 | 0.005261 | 26,248 |
Feb 16, 2024 | 0.004872 | 0.005291 | 0.004646 | 0.004840 | 0.004840 | 31,319 |
Feb 15, 2024 | 0.004705 | 0.005142 | 0.004684 | 0.004867 | 0.004867 | 35,041 |
Feb 14, 2024 | 0.004922 | 0.004932 | 0.004554 | 0.004711 | 0.004711 | 26,616 |
Feb 13, 2024 | 0.004519 | 0.004998 | 0.004322 | 0.004918 | 0.004918 | 39,684 |
Feb 12, 2024 | 0.004282 | 0.004866 | 0.004149 | 0.004519 | 0.004519 | 35,098 |
Feb 11, 2024 | 0.004478 | 0.004480 | 0.004081 | 0.004274 | 0.004274 | 35,623 |
Feb 10, 2024 | 0.004651 | 0.004756 | 0.004237 | 0.004478 | 0.004478 | 26,832 |
Feb 09, 2024 | 0.004369 | 0.004705 | 0.004340 | 0.004655 | 0.004655 | 29,464 |
Feb 08, 2024 | 0.004787 | 0.004789 | 0.004000 | 0.004367 | 0.004367 | 33,913 |
Feb 07, 2024 | 0.004643 | 0.004844 | 0.004502 | 0.004787 | 0.004787 | 28,531 |
Feb 06, 2024 | 0.004395 | 0.004646 | 0.004368 | 0.004643 | 0.004643 | 31,524 |
Feb 05, 2024 | 0.004419 | 0.004532 | 0.004314 | 0.004395 | 0.004395 | 29,465 |
Feb 04, 2024 | 0.004583 | 0.004584 | 0.004272 | 0.004418 | 0.004418 | 23,588 |
Feb 03, 2024 | 0.004656 | 0.004771 | 0.004387 | 0.004583 | 0.004583 | 27,287 |
Feb 02, 2024 | 0.004571 | 0.004976 | 0.004285 | 0.004656 | 0.004656 | 33,573 |
Feb 01, 2024 | 0.004458 | 0.004915 | 0.004282 | 0.004571 | 0.004571 | 36,183 |
Jan 31, 2024 | 0.004521 | 0.005003 | 0.004365 | 0.004461 | 0.004461 | 43,168 |
Jan 30, 2024 | 0.004844 | 0.004850 | 0.004364 | 0.004516 | 0.004516 | 32,730 |
Jan 29, 2024 | 0.004920 | 0.004923 | 0.004736 | 0.004842 | 0.004842 | 26,028 |
Jan 28, 2024 | 0.004984 | 0.005155 | 0.004700 | 0.004918 | 0.004918 | 37,457 |
Jan 27, 2024 | 0.004827 | 0.005524 | 0.004626 | 0.004984 | 0.004984 | 29,256 |
Jan 26, 2024 | 0.004910 | 0.004999 | 0.004623 | 0.004835 | 0.004835 | 32,326 |
Jan 25, 2024 | 0.004898 | 0.004950 | 0.004729 | 0.004907 | 0.004907 | 29,768 |
Jan 24, 2024 | 0.005048 | 0.005179 | 0.004703 | 0.004898 | 0.004898 | 29,729 |
Jan 23, 2024 | 0.005226 | 0.005371 | 0.004945 | 0.005008 | 0.005008 | 29,936 |
Jan 22, 2024 | 0.005794 | 0.005809 | 0.005226 | 0.005226 | 0.005226 | 29,049 |
Jan 21, 2024 | 0.005323 | 0.005874 | 0.005319 | 0.005706 | 0.005706 | 27,999 |
Jan 20, 2024 | 0.005516 | 0.005657 | 0.005216 | 0.005323 | 0.005323 | 32,907 |
Jan 19, 2024 | 0.005636 | 0.005703 | 0.005298 | 0.005519 | 0.005519 | 26,826 |
Jan 18, 2024 | 0.005666 | 0.005797 | 0.005410 | 0.005636 | 0.005636 | 23,377 |
Jan 17, 2024 | 0.005722 | 0.005790 | 0.005431 | 0.005663 | 0.005663 | 29,478 |
Jan 16, 2024 | 0.005755 | 0.005961 | 0.005546 | 0.005722 | 0.005722 | 31,974 |
Jan 15, 2024 | 0.006126 | 0.006173 | 0.005721 | 0.005757 | 0.005757 | 32,631 |
Jan 14, 2024 | 0.005954 | 0.006313 | 0.005859 | 0.006124 | 0.006124 | 28,400 |
Jan 13, 2024 | 0.006155 | 0.006213 | 0.005654 | 0.005931 | 0.005931 | 33,259 |
Jan 12, 2024 | 0.005959 | 0.006833 | 0.005703 | 0.006121 | 0.006121 | 53,338 |
Jan 11, 2024 | 0.006004 | 0.006129 | 0.005639 | 0.005955 | 0.005955 | 32,430 |
Jan 10, 2024 | 0.005535 | 0.006577 | 0.005293 | 0.006003 | 0.006003 | 81,219 |
Jan 09, 2024 | 0.006015 | 0.006052 | 0.005343 | 0.005534 | 0.005534 | 37,113 |
Jan 08, 2024 | 0.005740 | 0.006017 | 0.005201 | 0.006016 | 0.006016 | 32,885 |
Jan 07, 2024 | 0.005808 | 0.005973 | 0.005519 | 0.005741 | 0.005741 | 31,628 |
Jan 06, 2024 | 0.005665 | 0.005965 | 0.005620 | 0.005812 | 0.005812 | 28,518 |
Jan 05, 2024 | 0.006000 | 0.006000 | 0.005603 | 0.005665 | 0.005665 | 31,967 |
Jan 04, 2024 | 0.005689 | 0.006002 | 0.005582 | 0.005998 | 0.005998 | 32,699 |
Jan 03, 2024 | 0.005793 | 0.006605 | 0.005679 | 0.005690 | 0.005690 | 41,594 |
Jan 02, 2024 | 0.005856 | 0.006092 | 0.005462 | 0.005793 | 0.005793 | 30,912 |
Jan 01, 2024 | 0.005983 | 0.005984 | 0.005673 | 0.005856 | 0.005856 | 26,096 |
Dec 31, 2023 | 0.005949 | 0.006006 | 0.005767 | 0.005981 | 0.005981 | 28,593 |
Dec 30, 2023 | 0.005782 | 0.006139 | 0.005779 | 0.005947 | 0.005947 | 32,194 |
Dec 29, 2023 | 0.005814 | 0.006084 | 0.005780 | 0.005783 | 0.005783 | 37,125 |
Dec 28, 2023 | 0.006375 | 0.006832 | 0.005811 | 0.005813 | 0.005813 | 47,623 |
Dec 27, 2023 | 0.005768 | 0.006377 | 0.005766 | 0.006376 | 0.006376 | 49,354 |
Dec 26, 2023 | 0.006347 | 0.006350 | 0.005426 | 0.005768 | 0.005768 | 52,088 |
Dec 25, 2023 | 0.006787 | 0.006790 | 0.006342 | 0.006346 | 0.006346 | 35,466 |
Dec 24, 2023 | 0.007143 | 0.007326 | 0.006785 | 0.006788 | 0.006788 | 56,506 |
Dec 23, 2023 | 0.005395 | 0.007145 | 0.005392 | 0.007143 | 0.007143 | 61,949 |
Dec 22, 2023 | 0.005265 | 0.005397 | 0.005161 | 0.005396 | 0.005396 | 34,369 |
Dec 21, 2023 | 0.005559 | 0.005607 | 0.005262 | 0.005265 | 0.005265 | 25,778 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |