Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300,000 |
May 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
May 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,700 |
May 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 165,000 |
May 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,600 |
May 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,100 |
May 24, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 146,000 |
May 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
May 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 188,000 |
May 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 109,000 |
May 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
May 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
May 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,500 |
May 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 102,000 |
May 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,500 |
May 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 140,000 |
May 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
May 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
May 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 57,000 |
May 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 02, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 78,000 |
May 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,000 |
Apr 30, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 92,800 |
Apr 29, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 32,700 |
Apr 26, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 8,600 |
Apr 25, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 677,400 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,400 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 312,000 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,600 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 15, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,000 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,100 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 138,200 |
Apr 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,000 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,000 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 157,200 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 160,200 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,700 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 139,400 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,100 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 27,500 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 229,100 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
Mar 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 326,100 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 314,500 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 952,700 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 431,000 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,500 |
Feb 29, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 112,000 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,300 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,300 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,300 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,600 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,700 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 144,500 |
Feb 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 245,000 |
Feb 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100,000 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 06, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 57,800 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 124,000 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 135,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jan 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 210,000 |
Jan 29, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 164,000 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,900 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,000 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 76,600 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,400 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
Jan 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,500 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 255,000 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,400 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,600 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |