Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.0061 | 0.0150 | 0.0061 | 0.0105 | 0.0105 | 32,548 |
Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 32,900 |
Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 93,500 |
Mar 22, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 89,700 |
Mar 21, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,900 |
Mar 20, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 5,200 |
Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,400 |
Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,500 |
Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 14, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 40,200 |
Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,100 |
Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,600 |
Mar 11, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 73,200 |
Mar 08, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 13,900 |
Mar 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,500 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.0200 | 140,700 |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,600 |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 137,700 |
Mar 01, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 116,200 |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Feb 28, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 3,400 |
Feb 27, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 5,300 |
Feb 26, 2024 | 0.1300 | 0.1400 | 0.0700 | 0.0700 | 0.0700 | 191,200 |
Feb 23, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 1,900 |
Feb 22, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Feb 21, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 1,600 |
Feb 20, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 |
Feb 16, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 800 |
Feb 15, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 20,100 |
Feb 14, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 400 |
Feb 13, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,200 |
Feb 12, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 |
Feb 09, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 700 |
Feb 08, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 200 |
Feb 07, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 06, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 600 |
Feb 05, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 2,900 |
Feb 02, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 22,400 |
Feb 01, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 31, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 18,000 |
Jan 30, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 |
Jan 29, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 200 |
Jan 26, 2024 | 0.2200 | 0.2800 | 0.2200 | 0.2800 | 0.2800 | 5,200 |
Jan 25, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,100 |
Jan 24, 2024 | 0.2200 | 0.2900 | 0.2200 | 0.2900 | 0.2900 | 12,000 |
Jan 23, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 9,300 |
Jan 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Jan 19, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Jan 18, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 8,800 |
Jan 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 600 |
Jan 16, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 3,700 |
Jan 12, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Jan 11, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 4,100 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,800 |
Jan 09, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 400 |
Jan 08, 2024 | 0.3500 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 29,400 |
Jan 05, 2024 | 0.3000 | 0.3900 | 0.3000 | 0.3300 | 0.3300 | 42,700 |
Jan 04, 2024 | 0.3300 | 0.4200 | 0.2800 | 0.2800 | 0.2800 | 155,000 |
Jan 03, 2024 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | 0.2600 | 5,600 |
Jan 02, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Dec 29, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 39,800 |
Dec 28, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 3,600 |
Dec 27, 2023 | 0.1900 | 0.2400 | 0.1900 | 0.2400 | 0.2400 | 5,200 |
Dec 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,900 |
Dec 22, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,500 |
Dec 21, 2023 | 0.1500 | 0.2200 | 0.1500 | 0.1700 | 0.1700 | 70,200 |
Dec 20, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 45,800 |
Dec 19, 2023 | 0.1800 | 0.2100 | 0.1400 | 0.1400 | 0.1400 | 125,500 |
Dec 18, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 54,100 |
Dec 15, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 14, 2023 | 0.1800 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 107,900 |
Dec 13, 2023 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 27,200 |
Dec 12, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 49,400 |
Dec 11, 2023 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 28,600 |
Dec 08, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 64,400 |
Dec 07, 2023 | 0.1500 | 0.2000 | 0.1500 | 0.1600 | 0.1600 | 69,200 |
Dec 06, 2023 | 0.1700 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 129,200 |
Dec 05, 2023 | 0.2000 | 0.2700 | 0.1500 | 0.1700 | 0.1700 | 212,100 |
Dec 04, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 124,600 |
Dec 01, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 13,800 |
Nov 30, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 46,800 |
Nov 29, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 8,900 |
Nov 28, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 34,100 |
Nov 27, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 20,700 |
Nov 24, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 7,700 |
Nov 22, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 23,300 |
Nov 21, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 1,600 |
Nov 20, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 3,900 |
Nov 17, 2023 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | 0.3600 | 89,100 |
Nov 16, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 9,500 |
Nov 15, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 33,500 |
Nov 14, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,600 |
Nov 13, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 |
Nov 10, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,100 |
Nov 09, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | 0.4200 | 4,900 |
Nov 08, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 8,100 |
Nov 07, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 1,000 |
Nov 06, 2023 | 0.5000 | 0.5000 | 0.4100 | 0.4500 | 0.4500 | 7,200 |
Nov 03, 2023 | 0.4200 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |