Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.024 | 0.025 | 0.023 | 0.025 | 0.025 | 4,180,000 |
Mar 27, 2024 | 0.024 | 0.025 | 0.024 | 0.024 | 0.024 | 1,010,000 |
Mar 26, 2024 | 0.028 | 0.028 | 0.024 | 0.025 | 0.025 | 2,352,000 |
Mar 25, 2024 | 0.026 | 0.027 | 0.026 | 0.027 | 0.027 | 2,094,000 |
Mar 22, 2024 | 0.025 | 0.026 | 0.024 | 0.026 | 0.026 | 1,074,000 |
Mar 21, 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 1,586,063 |
Mar 20, 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 1,462,000 |
Mar 19, 2024 | 0.024 | 0.026 | 0.024 | 0.025 | 0.025 | 3,372,000 |
Mar 18, 2024 | 0.027 | 0.027 | 0.025 | 0.026 | 0.026 | 1,098,000 |
Mar 15, 2024 | 0.026 | 0.028 | 0.025 | 0.027 | 0.027 | 1,634,003 |
Mar 14, 2024 | 0.028 | 0.028 | 0.025 | 0.025 | 0.025 | 4,776,000 |
Mar 13, 2024 | 0.026 | 0.029 | 0.026 | 0.028 | 0.028 | 1,164,000 |
Mar 12, 2024 | 0.026 | 0.027 | 0.024 | 0.026 | 0.026 | 4,232,282 |
Mar 11, 2024 | 0.030 | 0.030 | 0.025 | 0.025 | 0.025 | 7,656,000 |
Mar 08, 2024 | 0.024 | 0.027 | 0.024 | 0.027 | 0.027 | 5,892,036 |
Mar 07, 2024 | 0.025 | 0.026 | 0.023 | 0.023 | 0.023 | 8,112,000 |
Mar 06, 2024 | 0.026 | 0.028 | 0.025 | 0.027 | 0.027 | 4,266,000 |
Mar 05, 2024 | 0.030 | 0.030 | 0.024 | 0.026 | 0.026 | 48,792,000 |
Mar 04, 2024 | 0.035 | 0.035 | 0.027 | 0.029 | 0.029 | 31,740,000 |
Mar 01, 2024 | 0.032 | 0.034 | 0.030 | 0.034 | 0.034 | 6,084,000 |
Feb 29, 2024 | 0.033 | 0.034 | 0.032 | 0.034 | 0.034 | 294,000 |
Feb 28, 2024 | 0.037 | 0.037 | 0.032 | 0.034 | 0.034 | 1,530,000 |
Feb 27, 2024 | 0.034 | 0.036 | 0.033 | 0.035 | 0.035 | 3,088,000 |
Feb 26, 2024 | 0.037 | 0.037 | 0.032 | 0.034 | 0.034 | 4,090,000 |
Feb 23, 2024 | 0.036 | 0.036 | 0.033 | 0.034 | 0.034 | 2,316,000 |
Feb 22, 2024 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 1,482,000 |
Feb 21, 2024 | 0.036 | 0.036 | 0.031 | 0.033 | 0.033 | 4,914,000 |
Feb 20, 2024 | 0.032 | 0.034 | 0.031 | 0.034 | 0.034 | 954,000 |
Feb 19, 2024 | 0.037 | 0.037 | 0.031 | 0.032 | 0.032 | 2,986,012 |
Feb 16, 2024 | 0.035 | 0.035 | 0.031 | 0.034 | 0.034 | 3,460,000 |
Feb 15, 2024 | 0.034 | 0.034 | 0.030 | 0.033 | 0.033 | 660,000 |
Feb 14, 2024 | 0.034 | 0.034 | 0.029 | 0.032 | 0.032 | 3,414,000 |
Feb 09, 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
Feb 08, 2024 | 0.033 | 0.033 | 0.029 | 0.030 | 0.030 | 862,000 |
Feb 07, 2024 | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | 720,000 |
Feb 06, 2024 | 0.032 | 0.032 | 0.031 | 0.031 | 0.031 | 510,000 |
Feb 05, 2024 | 0.035 | 0.035 | 0.029 | 0.029 | 0.029 | 2,964,024 |
Feb 02, 2024 | 0.036 | 0.036 | 0.032 | 0.032 | 0.032 | 1,104,000 |
Feb 01, 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
Jan 31, 2024 | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | 570,000 |
Jan 30, 2024 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 42,000 |
Jan 29, 2024 | 0.034 | 0.035 | 0.031 | 0.033 | 0.033 | 1,614,000 |
Jan 26, 2024 | 0.039 | 0.039 | 0.032 | 0.034 | 0.034 | 5,478,000 |
Jan 25, 2024 | 0.041 | 0.041 | 0.036 | 0.037 | 0.037 | 1,662,000 |
Jan 24, 2024 | 0.039 | 0.039 | 0.034 | 0.036 | 0.036 | 1,464,000 |
Jan 23, 2024 | 0.035 | 0.036 | 0.033 | 0.036 | 0.036 | 2,132,000 |
Jan 22, 2024 | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | 1,714,000 |
Jan 19, 2024 | 0.030 | 0.035 | 0.030 | 0.033 | 0.033 | 5,052,000 |
Jan 18, 2024 | 0.031 | 0.031 | 0.029 | 0.030 | 0.030 | 3,390,000 |
Jan 17, 2024 | 0.036 | 0.036 | 0.030 | 0.032 | 0.032 | 18,118,000 |
Jan 16, 2024 | 0.041 | 0.041 | 0.034 | 0.035 | 0.035 | 1,896,000 |
Jan 15, 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
Jan 12, 2024 | 0.043 | 0.043 | 0.035 | 0.036 | 0.036 | 10,758,000 |
Jan 11, 2024 | 0.038 | 0.040 | 0.037 | 0.039 | 0.039 | 2,124,000 |
Jan 10, 2024 | 0.038 | 0.039 | 0.037 | 0.038 | 0.038 | 5,742,000 |
Jan 09, 2024 | 0.042 | 0.042 | 0.037 | 0.041 | 0.041 | 5,718,000 |
Jan 08, 2024 | 0.044 | 0.044 | 0.038 | 0.040 | 0.040 | 3,680,000 |
Jan 05, 2024 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 2,516,000 |
Jan 04, 2024 | 0.047 | 0.047 | 0.041 | 0.043 | 0.043 | 316,000 |
Jan 03, 2024 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 2,710,000 |
Jan 02, 2024 | 0.040 | 0.043 | 0.039 | 0.043 | 0.043 | 2,878,000 |
Dec 29, 2023 | 0.044 | 0.044 | 0.039 | 0.041 | 0.041 | 7,162,000 |
Dec 28, 2023 | 0.044 | 0.044 | 0.038 | 0.042 | 0.042 | 7,216,000 |
Dec 27, 2023 | 0.044 | 0.044 | 0.039 | 0.042 | 0.042 | 9,546,000 |
Dec 22, 2023 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 4,351,800 |
Dec 21, 2023 | 0.044 | 0.044 | 0.040 | 0.043 | 0.043 | 6,728,012 |
Dec 20, 2023 | 0.043 | 0.043 | 0.036 | 0.039 | 0.039 | 4,572,000 |
Dec 19, 2023 | 0.042 | 0.042 | 0.037 | 0.039 | 0.039 | 9,474,000 |
Dec 18, 2023 | 0.044 | 0.045 | 0.036 | 0.041 | 0.041 | 6,932,039 |
Dec 15, 2023 | 0.046 | 0.046 | 0.041 | 0.042 | 0.042 | 17,874,000 |
Dec 14, 2023 | 0.043 | 0.044 | 0.038 | 0.043 | 0.043 | 29,960,000 |
Dec 13, 2023 | 0.034 | 0.043 | 0.034 | 0.038 | 0.038 | 25,404,000 |
Dec 12, 2023 | 0.034 | 0.035 | 0.031 | 0.035 | 0.035 | 10,584,000 |
Dec 11, 2023 | 0.033 | 0.033 | 0.031 | 0.033 | 0.033 | 5,466,000 |
Dec 08, 2023 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 6,510,000 |
Dec 07, 2023 | 0.032 | 0.034 | 0.031 | 0.033 | 0.033 | 2,898,000 |
Dec 06, 2023 | 0.036 | 0.036 | 0.031 | 0.033 | 0.033 | 4,308,000 |
Dec 05, 2023 | 0.034 | 0.036 | 0.032 | 0.034 | 0.034 | 5,214,060 |
Dec 04, 2023 | 0.032 | 0.035 | 0.031 | 0.034 | 0.034 | 15,600,009 |
Dec 01, 2023 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 6,302,000 |
Nov 30, 2023 | 0.036 | 0.036 | 0.032 | 0.034 | 0.034 | 7,362,000 |
Nov 29, 2023 | 0.035 | 0.035 | 0.032 | 0.035 | 0.035 | 19,070,003 |
Nov 28, 2023 | 0.035 | 0.036 | 0.032 | 0.033 | 0.033 | 19,736,400 |
Nov 27, 2023 | 0.036 | 0.037 | 0.031 | 0.034 | 0.034 | 87,190,771 |
Nov 24, 2023 | 0.033 | 0.034 | 0.031 | 0.032 | 0.032 | 13,266,000 |
Nov 23, 2023 | 0.034 | 0.037 | 0.030 | 0.033 | 0.033 | 145,924,006 |
Nov 22, 2023 | 0.030 | 0.035 | 0.028 | 0.033 | 0.033 | 52,392,000 |
Nov 21, 2023 | 0.030 | 0.030 | 0.026 | 0.029 | 0.029 | 10,082,000 |
Nov 20, 2023 | 0.033 | 0.033 | 0.027 | 0.029 | 0.029 | 28,656,000 |
Nov 17, 2023 | 0.027 | 0.034 | 0.027 | 0.031 | 0.031 | 97,220,000 |
Nov 16, 2023 | 0.025 | 0.027 | 0.025 | 0.026 | 0.026 | 5,856,003 |
Nov 15, 2023 | 0.027 | 0.027 | 0.025 | 0.027 | 0.027 | 1,638,000 |
Nov 14, 2023 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 7,314,000 |
Nov 13, 2023 | 0.025 | 0.028 | 0.024 | 0.025 | 0.025 | 122,526,006 |
Nov 10, 2023 | 0.026 | 0.027 | 0.023 | 0.024 | 0.024 | 66,078,000 |
Nov 09, 2023 | 0.028 | 0.028 | 0.024 | 0.025 | 0.025 | 24,402,000 |
Nov 08, 2023 | 0.029 | 0.029 | 0.025 | 0.027 | 0.027 | 24,416,000 |
Nov 07, 2023 | 0.042 | 0.042 | 0.026 | 0.026 | 0.026 | 99,216,000 |
Nov 06, 2023 | 0.039 | 0.044 | 0.037 | 0.039 | 0.039 | 41,104,000 |
Nov 03, 2023 | 0.032 | 0.051 | 0.032 | 0.035 | 0.035 | 77,202,036 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |