Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,852,500 |
Mar 15, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
Mar 14, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 329,700 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 282,800 |
Mar 12, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,206,200 |
Mar 11, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 5,411,000 |
Mar 08, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 944,500 |
Mar 07, 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,057,800 |
Mar 06, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 328,000 |
Mar 05, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,828,900 |
Mar 04, 2024 | 0.0200 | 0.0350 | 0.0150 | 0.0350 | 0.0350 | 5,986,600 |
Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 283,200 |
Feb 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 385,700 |
Feb 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 282,000 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 495,500 |
Feb 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,018,400 |
Feb 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 28,100 |
Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 29,000 |
Feb 21, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 218,000 |
Feb 20, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 105,400 |
Feb 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 144,700 |
Feb 15, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 311,500 |
Feb 14, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 182,000 |
Feb 13, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,856,600 |
Feb 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 81,700 |
Feb 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 417,900 |
Feb 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 26,500 |
Feb 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 91,000 |
Feb 06, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 169,000 |
Feb 05, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 209,300 |
Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,158,000 |
Feb 01, 2024 | 0.0150 | 0.0180 | 0.0100 | 0.0150 | 0.0150 | 7,855,100 |
Jan 31, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 54,000 |
Jan 30, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 509,000 |
Jan 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 180,300 |
Jan 26, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 65,000 |
Jan 25, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 142,000 |
Jan 24, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 86,500 |
Jan 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 907,800 |
Jan 22, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 130,900 |
Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 234,200 |
Jan 18, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 259,500 |
Jan 17, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 205,200 |
Jan 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 232,100 |
Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 86,100 |
Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,400 |
Jan 11, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 72,000 |
Jan 10, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 137,000 |
Jan 09, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 112,500 |
Jan 08, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 413,700 |
Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 236,600 |
Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 469,300 |
Jan 03, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 24,000 |
Jan 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 201,200 |
Dec 29, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 305,700 |
Dec 28, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 997,000 |
Dec 27, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 968,300 |
Dec 22, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 218,000 |
Dec 21, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 173,000 |
Dec 20, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 300,000 |
Dec 19, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 470,400 |
Dec 18, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 244,300 |
Dec 15, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,426,000 |
Dec 14, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 191,000 |
Dec 13, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 288,000 |
Dec 12, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 333,700 |
Dec 11, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 100,200 |
Dec 08, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 104,400 |
Dec 07, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 48,400 |
Dec 06, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 73,000 |
Dec 05, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 50,000 |
Dec 04, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 148,800 |
Dec 01, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 356,500 |
Nov 30, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 3,237,600 |
Nov 29, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 13,347,700 |
Nov 28, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 831,100 |
Nov 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,400 |
Nov 24, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 117,100 |
Nov 23, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 87,500 |
Nov 22, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 864,900 |
Nov 21, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 283,100 |
Nov 20, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 903,800 |
Nov 17, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 735,500 |
Nov 16, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,822,000 |
Nov 15, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 4,264,800 |
Nov 14, 2023 | 0.0450 | 0.0500 | 0.0250 | 0.0300 | 0.0300 | 6,144,200 |
Nov 13, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 840,700 |
Nov 10, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,764,200 |
Nov 09, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 331,000 |
Nov 08, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 250,000 |
Nov 07, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 18,500 |
Nov 06, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 461,200 |
Nov 03, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 124,000 |
Nov 02, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 23,500 |
Nov 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,200 |
Oct 31, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 224,400 |
Oct 30, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,145,200 |
Oct 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 329,200 |
Oct 26, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 79,400 |
Oct 25, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 448,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |