Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0499 | 0.0499 | 0.0371 | 0.0371 | 0.0371 | 23,941 |
Mar 15, 2024 | 0.0499 | 0.0499 | 0.0370 | 0.0371 | 0.0371 | 190,010 |
Mar 14, 2024 | 0.0390 | 0.0490 | 0.0370 | 0.0448 | 0.0448 | 91,850 |
Mar 13, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 69,568 |
Mar 12, 2024 | 0.0330 | 0.0391 | 0.0330 | 0.0370 | 0.0370 | 17,402 |
Mar 11, 2024 | 0.0370 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 19,011 |
Mar 08, 2024 | 0.0360 | 0.0399 | 0.0360 | 0.0370 | 0.0370 | 38,074 |
Mar 07, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0399 | 0.0399 | 90,802 |
Mar 06, 2024 | 0.0340 | 0.0440 | 0.0340 | 0.0393 | 0.0393 | 45,810 |
Mar 05, 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 95,873 |
Mar 04, 2024 | 0.0380 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 182,128 |
Mar 01, 2024 | 0.0390 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 446,826 |
Feb 29, 2024 | 0.0360 | 0.0470 | 0.0350 | 0.0425 | 0.0425 | 45,209 |
Feb 28, 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0422 | 0.0422 | 60,082 |
Feb 27, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 26,934 |
Feb 26, 2024 | 0.0403 | 0.0430 | 0.0365 | 0.0400 | 0.0400 | 16,967 |
Feb 23, 2024 | 0.0403 | 0.0499 | 0.0403 | 0.0450 | 0.0450 | 6,997 |
Feb 22, 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0452 | 0.0452 | 196,567 |
Feb 21, 2024 | 0.0370 | 0.0499 | 0.0350 | 0.0479 | 0.0479 | 233,363 |
Feb 20, 2024 | 0.0415 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 15,703 |
Feb 16, 2024 | 0.0437 | 0.0524 | 0.0415 | 0.0415 | 0.0415 | 44,489 |
Feb 15, 2024 | 0.0416 | 0.0561 | 0.0416 | 0.0467 | 0.0467 | 131,336 |
Feb 14, 2024 | 0.0372 | 0.0500 | 0.0372 | 0.0477 | 0.0477 | 117,248 |
Feb 13, 2024 | 0.0310 | 0.0500 | 0.0310 | 0.0372 | 0.0372 | 166,429 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0301 | 0.0345 | 0.0345 | 401,823 |
Feb 09, 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 198,637 |
Feb 08, 2024 | 0.0385 | 0.0387 | 0.0360 | 0.0372 | 0.0372 | 74,114 |
Feb 07, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0385 | 0.0385 | 176,393 |
Feb 06, 2024 | 0.0390 | 0.0418 | 0.0390 | 0.0390 | 0.0390 | 53,839 |
Feb 05, 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0410 | 0.0410 | 106,935 |
Feb 02, 2024 | 0.0401 | 0.0458 | 0.0363 | 0.0408 | 0.0408 | 97,317 |
Feb 01, 2024 | 0.0425 | 0.0430 | 0.0401 | 0.0419 | 0.0419 | 101,421 |
Jan 31, 2024 | 0.0406 | 0.0460 | 0.0390 | 0.0434 | 0.0434 | 128,005 |
Jan 30, 2024 | 0.0405 | 0.0455 | 0.0397 | 0.0406 | 0.0406 | 407,795 |
Jan 29, 2024 | 0.0472 | 0.0574 | 0.0375 | 0.0500 | 0.0500 | 951,682 |
Jan 26, 2024 | 0.0531 | 0.0600 | 0.0531 | 0.0575 | 0.0575 | 104,171 |
Jan 25, 2024 | 0.0513 | 0.0638 | 0.0513 | 0.0531 | 0.0531 | 76,031 |
Jan 24, 2024 | 0.0555 | 0.0628 | 0.0550 | 0.0622 | 0.0622 | 90,664 |
Jan 23, 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0571 | 0.0571 | 20,184 |
Jan 22, 2024 | 0.0517 | 0.0600 | 0.0515 | 0.0580 | 0.0580 | 123,564 |
Jan 19, 2024 | 0.0586 | 0.0600 | 0.0518 | 0.0525 | 0.0525 | 139,632 |
Jan 18, 2024 | 0.0544 | 0.0642 | 0.0510 | 0.0642 | 0.0642 | 262,121 |
Jan 17, 2024 | 0.0543 | 0.0670 | 0.0543 | 0.0607 | 0.0607 | 37,549 |
Jan 16, 2024 | 0.0600 | 0.0689 | 0.0538 | 0.0550 | 0.0550 | 84,787 |
Jan 12, 2024 | 0.0553 | 0.0600 | 0.0538 | 0.0600 | 0.0600 | 34,787 |
Jan 11, 2024 | 0.0525 | 0.0690 | 0.0525 | 0.0570 | 0.0570 | 10,160 |
Jan 10, 2024 | 0.0539 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 69,812 |
Jan 09, 2024 | 0.0538 | 0.0609 | 0.0538 | 0.0539 | 0.0539 | 36,357 |
Jan 08, 2024 | 0.0541 | 0.0649 | 0.0538 | 0.0570 | 0.0570 | 48,840 |
Jan 05, 2024 | 0.0538 | 0.0694 | 0.0538 | 0.0541 | 0.0541 | 174,400 |
Jan 04, 2024 | 0.0550 | 0.0599 | 0.0538 | 0.0576 | 0.0576 | 68,483 |
Jan 03, 2024 | 0.0540 | 0.0628 | 0.0540 | 0.0550 | 0.0550 | 55,792 |
Jan 02, 2024 | 0.0544 | 0.0698 | 0.0510 | 0.0540 | 0.0540 | 187,083 |
Dec 29, 2023 | 0.0560 | 0.0574 | 0.0538 | 0.0552 | 0.0552 | 120,329 |
Dec 28, 2023 | 0.0561 | 0.0599 | 0.0560 | 0.0560 | 0.0560 | 88,032 |
Dec 27, 2023 | 0.0542 | 0.0600 | 0.0542 | 0.0570 | 0.0570 | 115,019 |
Dec 26, 2023 | 0.0545 | 0.0659 | 0.0545 | 0.0551 | 0.0551 | 218,149 |
Dec 22, 2023 | 0.0538 | 0.0600 | 0.0538 | 0.0550 | 0.0550 | 60,784 |
Dec 21, 2023 | 0.0556 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 19,270 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0556 | 0.0556 | 0.0556 | 36,193 |
Dec 19, 2023 | 0.0590 | 0.0602 | 0.0535 | 0.0556 | 0.0556 | 80,509 |
Dec 18, 2023 | 0.0600 | 0.0649 | 0.0565 | 0.0619 | 0.0619 | 173,655 |
Dec 15, 2023 | 0.0461 | 0.0697 | 0.0461 | 0.0580 | 0.0580 | 421,698 |
Dec 14, 2023 | 0.0550 | 0.0558 | 0.0500 | 0.0508 | 0.0508 | 761,521 |
Dec 13, 2023 | 0.0555 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 188,711 |
Dec 12, 2023 | 0.0650 | 0.0699 | 0.0550 | 0.0555 | 0.0555 | 318,194 |
Dec 11, 2023 | 0.0600 | 0.0695 | 0.0600 | 0.0653 | 0.0653 | 165,041 |
Dec 08, 2023 | 0.0532 | 0.0723 | 0.0532 | 0.0694 | 0.0694 | 159,493 |
Dec 07, 2023 | 0.0763 | 0.0763 | 0.0355 | 0.0589 | 0.0589 | 1,205,565 |
Dec 06, 2023 | 0.0650 | 0.0770 | 0.0650 | 0.0671 | 0.0671 | 238,270 |
Dec 05, 2023 | 0.0689 | 0.0785 | 0.0637 | 0.0691 | 0.0691 | 241,434 |
Dec 04, 2023 | 0.0700 | 0.0730 | 0.0650 | 0.0725 | 0.0725 | 273,068 |
Dec 01, 2023 | 0.0500 | 0.0699 | 0.0500 | 0.0699 | 0.0699 | 683,670 |
Nov 30, 2023 | 0.0512 | 0.0541 | 0.0501 | 0.0501 | 0.0501 | 306,786 |
Nov 29, 2023 | 0.0520 | 0.0570 | 0.0500 | 0.0511 | 0.0511 | 377,349 |
Nov 28, 2023 | 0.0595 | 0.0595 | 0.0541 | 0.0541 | 0.0541 | 34,466 |
Nov 27, 2023 | 0.0612 | 0.0613 | 0.0526 | 0.0595 | 0.0595 | 173,661 |
Nov 24, 2023 | 0.0602 | 0.0649 | 0.0577 | 0.0649 | 0.0649 | 24,189 |
Nov 22, 2023 | 0.0572 | 0.0760 | 0.0570 | 0.0624 | 0.0624 | 92,038 |
Nov 21, 2023 | 0.0561 | 0.0790 | 0.0560 | 0.0704 | 0.0704 | 25,115 |
Nov 20, 2023 | 0.0625 | 0.0780 | 0.0600 | 0.0600 | 0.0600 | 236,572 |
Nov 17, 2023 | 0.0502 | 0.0790 | 0.0502 | 0.0651 | 0.0651 | 501,414 |
Nov 16, 2023 | 0.0500 | 0.0559 | 0.0500 | 0.0525 | 0.0525 | 328,010 |
Nov 15, 2023 | 0.0502 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | 310,338 |
Nov 14, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 94,944 |
Nov 13, 2023 | 0.0500 | 0.0532 | 0.0461 | 0.0500 | 0.0500 | 904,009 |
Nov 10, 2023 | 0.0500 | 0.0538 | 0.0457 | 0.0500 | 0.0500 | 282,060 |
Nov 09, 2023 | 0.0500 | 0.0510 | 0.0476 | 0.0500 | 0.0500 | 876,230 |
Nov 08, 2023 | 0.0500 | 0.0510 | 0.0451 | 0.0500 | 0.0500 | 458,041 |
Nov 07, 2023 | 0.0501 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 186,203 |
Nov 06, 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 132,586 |
Nov 03, 2023 | 0.0500 | 0.0510 | 0.0441 | 0.0501 | 0.0501 | 1,461,386 |
Nov 02, 2023 | 0.0500 | 0.0520 | 0.0440 | 0.0500 | 0.0500 | 478,838 |
Nov 01, 2023 | 0.0500 | 0.0520 | 0.0460 | 0.0510 | 0.0510 | 349,653 |
Oct 31, 2023 | 0.0500 | 0.0520 | 0.0425 | 0.0500 | 0.0500 | 270,028 |
Oct 30, 2023 | 0.0501 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 704,433 |
Oct 27, 2023 | 0.0510 | 0.0520 | 0.0425 | 0.0520 | 0.0520 | 1,475,558 |
Oct 26, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 86,242 |
Oct 25, 2023 | 0.0501 | 0.0549 | 0.0465 | 0.0520 | 0.0520 | 635,704 |
Oct 24, 2023 | 0.0501 | 0.0550 | 0.0500 | 0.0501 | 0.0501 | 453,873 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |