Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 166,000 |
May 27, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 178,100 |
May 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 473,318 |
May 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 547,041 |
May 22, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 563,324 |
May 21, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 245,758 |
May 17, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 81,000 |
May 16, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 210,700 |
May 15, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 164,970 |
May 14, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 195,000 |
May 13, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 28,800 |
May 10, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 188,519 |
May 09, 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 482,000 |
May 08, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 37,000 |
May 07, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 163,500 |
May 06, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 176,500 |
May 03, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 208,380 |
May 02, 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1050 | 0.1050 | 242,280 |
May 01, 2024 | 0.1650 | 0.1650 | 0.1100 | 0.1200 | 0.1200 | 626,433 |
Apr 30, 2024 | 0.1800 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 119,200 |
Apr 29, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 79,681 |
Apr 26, 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 0.1750 | 101,849 |
Apr 25, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Apr 24, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 14,500 |
Apr 23, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 113,389 |
Apr 22, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 67,000 |
Apr 19, 2024 | 0.1800 | 0.2000 | 0.1750 | 0.1900 | 0.1900 | 115,600 |
Apr 18, 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1700 | 0.1700 | 45,073 |
Apr 17, 2024 | 0.1700 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 79,880 |
Apr 16, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 98,252 |
Apr 15, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 105,730 |
Apr 12, 2024 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 267,134 |
Apr 11, 2024 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 494,300 |
Apr 10, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 95,600 |
Apr 09, 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 238,355 |
Apr 08, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 357,523 |
Apr 05, 2024 | 0.1950 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 336,371 |
Apr 04, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 714,837 |
Apr 03, 2024 | 0.2800 | 0.2800 | 0.1900 | 0.2000 | 0.2000 | 1,458,244 |
Apr 02, 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 255,200 |
Apr 01, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 264,980 |
Mar 28, 2024 | 0.3400 | 0.3650 | 0.3100 | 0.3150 | 0.3150 | 258,634 |
Mar 27, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 133,536 |
Mar 26, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 43,186 |
Mar 25, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 51,079 |
Mar 22, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 27,602 |
Mar 21, 2024 | 0.3500 | 0.3500 | 0.3150 | 0.3300 | 0.3300 | 152,660 |
Mar 20, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 105,380 |
Mar 19, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 60,600 |
Mar 18, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 146,710 |
Mar 15, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 67,243 |
Mar 14, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 38,781 |
Mar 13, 2024 | 0.3950 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 78,200 |
Mar 12, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 88,712 |
Mar 11, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 173,596 |
Mar 08, 2024 | 0.3600 | 0.4150 | 0.3500 | 0.4150 | 0.4150 | 120,500 |
Mar 07, 2024 | 0.3300 | 0.3900 | 0.3250 | 0.3900 | 0.3900 | 243,156 |
Mar 06, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 123,050 |
Mar 05, 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 134,700 |
Mar 04, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 251,643 |
Mar 01, 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3800 | 0.3800 | 116,179 |
Feb 29, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 189,660 |
Feb 28, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 229,280 |
Feb 27, 2024 | 0.3900 | 0.4000 | 0.2600 | 0.3400 | 0.3400 | 1,008,813 |
Feb 26, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 379,145 |
Feb 23, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 71,584 |
Feb 22, 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 220,279 |
Feb 21, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 220,656 |
Feb 20, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 387,454 |
Feb 16, 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 237,232 |
Feb 15, 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3600 | 0.3600 | 46,767 |
Feb 14, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 400,679 |
Feb 13, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 212,406 |
Feb 12, 2024 | 0.3700 | 0.4300 | 0.3650 | 0.4100 | 0.4100 | 444,900 |
Feb 09, 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 113,525 |
Feb 08, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 414,518 |
Feb 07, 2024 | 0.4200 | 0.4200 | 0.3500 | 0.3550 | 0.3550 | 705,509 |
Feb 06, 2024 | 0.4350 | 0.4400 | 0.3900 | 0.4100 | 0.4100 | 935,149 |
Feb 05, 2024 | 0.3700 | 0.4700 | 0.3700 | 0.4400 | 0.4400 | 981,605 |
Feb 02, 2024 | 0.3400 | 0.3800 | 0.3350 | 0.3750 | 0.3750 | 180,840 |
Feb 01, 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 190,720 |
Jan 31, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 35,082 |
Jan 30, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 142,000 |
Jan 29, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 19,860 |
Jan 26, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 162,164 |
Jan 25, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 33,383 |
Jan 24, 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 155,870 |
Jan 23, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 274,305 |
Jan 22, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 58,500 |
Jan 19, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 83,950 |
Jan 18, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 84,625 |
Jan 17, 2024 | 0.3400 | 0.3850 | 0.3400 | 0.3450 | 0.3450 | 54,644 |
Jan 16, 2024 | 0.3750 | 0.3850 | 0.3400 | 0.3400 | 0.3400 | 207,840 |
Jan 15, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 127,014 |
Jan 12, 2024 | 0.3650 | 0.4000 | 0.3650 | 0.3750 | 0.3750 | 112,157 |
Jan 11, 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 434,890 |
Jan 10, 2024 | 0.4000 | 0.4100 | 0.3750 | 0.3800 | 0.3800 | 643,477 |
Jan 09, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 385,550 |
Jan 08, 2024 | 0.3900 | 0.4250 | 0.3800 | 0.4000 | 0.4000 | 271,488 |
Jan 05, 2024 | 0.3500 | 0.4150 | 0.3500 | 0.4000 | 0.4000 | 431,718 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |