Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0224 | 0.0224 | 0.0206 | 0.0218 | 0.0218 | 24,247,352 |
Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,272,700 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 74,648,000 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,997,600 |
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,537,600 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,304,800 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,977,700 |
Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,767,400 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,880,800 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,996,500 |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,882,300 |
Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,543,000 |
Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,752,200 |
Mar 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,960,500 |
Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,902,100 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 71,291,500 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 178,047,100 |
Mar 05, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 78,548,600 |
Mar 04, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 35,442,300 |
Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,115,700 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,271,500 |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,878,400 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,013,500 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,118,900 |
Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,252,800 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,210,000 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 18,448,200 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,493,100 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 39,414,900 |
Feb 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 21,696,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,458,200 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,536,900 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 33,885,800 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,880,800 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,765,800 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,808,400 |
Feb 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,225,600 |
Feb 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 766,700 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,089,200 |
Feb 01, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 2,651,300 |
Jan 31, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,212,200 |
Jan 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 738,000 |
Jan 29, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,909,200 |
Jan 26, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 2,500,100 |
Jan 25, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,233,400 |
Jan 24, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,731,600 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,482,000 |
Jan 22, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 2,478,900 |
Jan 19, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 2,745,000 |
Jan 18, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,161,900 |
Jan 17, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 7,752,000 |
Jan 16, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,523,600 |
Jan 12, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 3,520,200 |
Jan 11, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,284,800 |
Jan 10, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,058,400 |
Jan 09, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,664,400 |
Jan 08, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,247,200 |
Jan 05, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,196,800 |
Jan 04, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,179,400 |
Jan 03, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,978,200 |
Jan 02, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 530,400 |
Dec 29, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,955,700 |
Dec 28, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 2,211,800 |
Dec 27, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,678,100 |
Dec 26, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,230,400 |
Dec 22, 2023 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 2,551,100 |
Dec 21, 2023 | 0.1300 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 11,141,100 |
Dec 20, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,615,600 |
Dec 19, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,843,600 |
Dec 18, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 1,125,700 |
Dec 15, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,191,700 |
Dec 14, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 3,348,700 |
Dec 13, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,544,200 |
Dec 12, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 977,200 |
Dec 11, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 3,092,700 |
Dec 08, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 2,014,600 |
Dec 07, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 2,809,600 |
Dec 06, 2023 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 4,063,900 |
Dec 05, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 10,731,500 |
Dec 04, 2023 | 0.2200 | 0.2500 | 0.1700 | 0.1900 | 0.1900 | 106,209,800 |
Dec 01, 2023 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,218,200 |
Nov 30, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 696,300 |
Nov 29, 2023 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,959,500 |
Nov 28, 2023 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 963,900 |
Nov 27, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 1,313,500 |
Nov 24, 2023 | 0.1200 | 0.1400 | 0.1100 | 0.1300 | 0.1300 | 2,427,700 |
Nov 22, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 3,314,900 |
Nov 21, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,076,300 |
Nov 20, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 2,205,900 |
Nov 17, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,084,500 |
Nov 16, 2023 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 2,919,700 |
Nov 15, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 3,570,500 |
Nov 14, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 3,246,200 |
Nov 13, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 3,102,500 |
Nov 10, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 4,224,000 |
Nov 09, 2023 | 0.1500 | 0.2200 | 0.1400 | 0.1800 | 0.1800 | 24,546,800 |
Nov 08, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 2,276,900 |
Nov 07, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 543,000 |
Nov 06, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 1,565,100 |
Nov 03, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,201,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |