Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,569,400 |
Mar 27, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,569,400 |
Mar 26, 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 514,854 |
Mar 25, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 4,365,069 |
Mar 24, 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,132,165 |
Mar 21, 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 5,355,172 |
Mar 20, 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 2,894,039 |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 6,207,177 |
Mar 18, 2024 | 0.0265 | 0.0290 | 0.0265 | 0.0290 | 0.0290 | 5,949,192 |
Mar 17, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 580,545 |
Mar 14, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 5,676,475 |
Mar 13, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,098,663 |
Mar 12, 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0285 | 0.0285 | 2,287,939 |
Mar 11, 2024 | 0.0265 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,027,878 |
Mar 10, 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,661,173 |
Mar 07, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 956,491 |
Mar 06, 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,946,759 |
Mar 05, 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,715,411 |
Mar 04, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 447,397 |
Mar 03, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,786,329 |
Feb 29, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 73,582 |
Feb 28, 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 3,135,484 |
Feb 27, 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 828,554 |
Feb 26, 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 624,741 |
Feb 25, 2024 | 0.0320 | 0.0320 | 0.0250 | 0.0310 | 0.0310 | 8,134,662 |
Feb 22, 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 325,425 |
Feb 21, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,611,946 |
Feb 20, 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 7,567,383 |
Feb 19, 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,481,170 |
Feb 18, 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 3,093,188 |
Feb 15, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,584,937 |
Feb 14, 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 6,210,157 |
Feb 13, 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 4,339,348 |
Feb 12, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 8,870,104 |
Feb 11, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,483,763 |
Feb 08, 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,638,563 |
Feb 07, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,491,963 |
Feb 06, 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 2,389,798 |
Feb 05, 2024 | 0.0290 | 0.0300 | 0.0285 | 0.0300 | 0.0300 | 1,387,938 |
Feb 04, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 880,347 |
Feb 01, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,106,036 |
Jan 31, 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 5,090,175 |
Jan 30, 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 7,103,601 |
Jan 29, 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,195,191 |
Jan 28, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,388,343 |
Jan 24, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 766,370 |
Jan 23, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 857,062 |
Jan 22, 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 679,918 |
Jan 21, 2024 | 0.0230 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 1,769,568 |
Jan 18, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 220,454 |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,529,706 |
Jan 15, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,616,501 |
Jan 14, 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,998,484 |
Jan 11, 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 5,702,285 |
Jan 10, 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 4,811,818 |
Jan 09, 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 2,748,074 |
Jan 08, 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 5,230,096 |
Jan 07, 2024 | 0.0270 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,980,394 |
Jan 04, 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,368,571 |
Jan 03, 2024 | 0.0275 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 4,800,645 |
Jan 02, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,593,553 |
Jan 01, 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,671,348 |
Dec 28, 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,556,565 |
Dec 27, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,190,432 |
Dec 26, 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,657,588 |
Dec 21, 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,787,120 |
Dec 20, 2023 | 0.0250 | 0.0255 | 0.0230 | 0.0255 | 0.0255 | 3,666,287 |
Dec 19, 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,126,916 |
Dec 18, 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,684,573 |
Dec 17, 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,525,886 |
Dec 14, 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,083,221 |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,022,256 |
Dec 11, 2023 | - | - | - | - | - | - |
Dec 10, 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 521,637 |
Dec 07, 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 310,362 |
Dec 06, 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,414,198 |
Dec 05, 2023 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,472,317 |
Dec 04, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,306,506 |
Dec 03, 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 857,356 |
Nov 30, 2023 | 0.0220 | 0.0230 | 0.0215 | 0.0220 | 0.0220 | 1,485,365 |
Nov 29, 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 4,793,310 |
Nov 28, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,778,031 |
Nov 27, 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,403,671 |
Nov 26, 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,275,975 |
Nov 23, 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,952,566 |
Nov 22, 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 5,543,239 |
Nov 21, 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,070,772 |
Nov 20, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,625,643 |
Nov 19, 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,266,170 |
Nov 16, 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,639,871 |
Nov 15, 2023 | 0.0240 | 0.0270 | 0.0230 | 0.0245 | 0.0245 | 7,101,784 |
Nov 14, 2023 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 2,855,991 |
Nov 13, 2023 | 0.0210 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 2,266,779 |
Nov 12, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 6,380,917 |
Nov 09, 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 3,756,880 |
Nov 08, 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,462,282 |
Nov 07, 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,985,800 |
Nov 06, 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,599,996 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |