Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0190 | 0.0204 | 0.0175 | 0.0200 | 0.0200 | 72,655 |
Mar 27, 2024 | 0.0200 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 972,000 |
Mar 26, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 856,300 |
Mar 25, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 212,600 |
Mar 22, 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 5,300 |
Mar 21, 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 174,900 |
Mar 20, 2024 | 0.0280 | 0.0280 | 0.0190 | 0.0240 | 0.0240 | 714,900 |
Mar 19, 2024 | 0.0190 | 0.0310 | 0.0170 | 0.0270 | 0.0270 | 2,217,600 |
Mar 18, 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 93,500 |
Mar 15, 2024 | 0.0210 | 0.0240 | 0.0190 | 0.0210 | 0.0210 | 442,700 |
Mar 14, 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 262,400 |
Mar 13, 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 482,100 |
Mar 12, 2024 | 0.0180 | 0.0270 | 0.0180 | 0.0210 | 0.0210 | 3,838,500 |
Mar 11, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 439,500 |
Mar 08, 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 490,100 |
Mar 07, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 455,900 |
Mar 06, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,853,900 |
Mar 05, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,476,100 |
Mar 04, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 435,800 |
Mar 01, 2024 | 0.0200 | 0.0200 | 0.0140 | 0.0180 | 0.0180 | 3,605,000 |
Feb 29, 2024 | 0.0200 | 0.0200 | 0.0130 | 0.0160 | 0.0160 | 3,066,900 |
Feb 28, 2024 | 0.0190 | 0.0250 | 0.0170 | 0.0190 | 0.0190 | 2,071,700 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 3,276,300 |
Feb 26, 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 1,309,200 |
Feb 23, 2024 | 0.0220 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 1,705,500 |
Feb 22, 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 708,100 |
Feb 21, 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 631,800 |
Feb 20, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 309,500 |
Feb 16, 2024 | 0.0240 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 1,100,600 |
Feb 15, 2024 | 0.0230 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 677,900 |
Feb 14, 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 554,400 |
Feb 13, 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 191,700 |
Feb 12, 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 647,400 |
Feb 09, 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 631,300 |
Feb 08, 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 583,800 |
Feb 07, 2024 | 0.0280 | 0.0290 | 0.0230 | 0.0290 | 0.0290 | 908,500 |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 685,900 |
Feb 05, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 1,040,700 |
Feb 02, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 448,200 |
Feb 01, 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 721,200 |
Jan 31, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 489,200 |
Jan 30, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 213,300 |
Jan 29, 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 328,700 |
Jan 26, 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 374,500 |
Jan 25, 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 272,400 |
Jan 24, 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 382,200 |
Jan 23, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 153,700 |
Jan 22, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0300 | 0.0300 | 527,700 |
Jan 19, 2024 | 0.0320 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 562,300 |
Jan 18, 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 375,300 |
Jan 17, 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 242,600 |
Jan 16, 2024 | 0.0330 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 263,100 |
Jan 12, 2024 | 0.0360 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 433,500 |
Jan 11, 2024 | 0.0370 | 0.0390 | 0.0340 | 0.0360 | 0.0360 | 218,700 |
Jan 10, 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 446,400 |
Jan 09, 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 166,600 |
Jan 08, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 482,900 |
Jan 05, 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 634,100 |
Jan 04, 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 722,200 |
Jan 03, 2024 | 0.0300 | 0.0400 | 0.0270 | 0.0370 | 0.0370 | 1,488,600 |
Jan 02, 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 796,100 |
Dec 29, 2023 | 0.0230 | 0.0300 | 0.0230 | 0.0280 | 0.0280 | 1,080,300 |
Dec 28, 2023 | 0.0250 | 0.0290 | 0.0210 | 0.0230 | 0.0230 | 2,731,900 |
Dec 27, 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 1,979,200 |
Dec 26, 2023 | 0.0280 | 0.0290 | 0.0220 | 0.0250 | 0.0250 | 3,668,900 |
Dec 22, 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 118,800 |
Dec 21, 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0270 | 0.0270 | 795,000 |
Dec 20, 2023 | 0.0260 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,090,200 |
Dec 19, 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 206,400 |
Dec 18, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 634,900 |
Dec 15, 2023 | 0.0280 | 0.0280 | 0.0210 | 0.0230 | 0.0230 | 1,210,900 |
Dec 14, 2023 | 0.0250 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 1,446,600 |
Dec 13, 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 274,400 |
Dec 12, 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 228,800 |
Dec 11, 2023 | 0.0320 | 0.0320 | 0.0240 | 0.0300 | 0.0300 | 490,500 |
Dec 08, 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 349,300 |
Dec 07, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 226,600 |
Dec 06, 2023 | 0.0330 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 418,500 |
Dec 05, 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 565,500 |
Dec 04, 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 139,200 |
Dec 01, 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 325,200 |
Nov 30, 2023 | 0.0370 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 1,011,800 |
Nov 29, 2023 | 0.0370 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 1,175,200 |
Nov 28, 2023 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 647,500 |
Nov 27, 2023 | 0.0370 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 526,100 |
Nov 24, 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 121,500 |
Nov 22, 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 182,500 |
Nov 21, 2023 | 0.0360 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 231,800 |
Nov 20, 2023 | 0.0380 | 0.0400 | 0.0340 | 0.0340 | 0.0340 | 358,800 |
Nov 17, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 85,400 |
Nov 16, 2023 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 262,000 |
Nov 15, 2023 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 398,200 |
Nov 14, 2023 | 0.0380 | 0.0450 | 0.0380 | 0.0390 | 0.0390 | 290,700 |
Nov 13, 2023 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 278,100 |
Nov 10, 2023 | 0.0420 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 398,300 |
Nov 09, 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 293,100 |
Nov 08, 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 155,100 |
Nov 07, 2023 | 0.0440 | 0.0480 | 0.0410 | 0.0430 | 0.0430 | 96,800 |
Nov 06, 2023 | 0.0460 | 0.0480 | 0.0410 | 0.0440 | 0.0440 | 141,500 |
Nov 03, 2023 | 0.0500 | 0.0500 | 0.0380 | 0.0460 | 0.0460 | 2,350,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |