Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 215,400 |
May 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 168,800 |
May 03, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 448,000 |
May 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 344,700 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 99,400 |
Apr 30, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 242,200 |
Apr 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,312,500 |
Apr 26, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 783,100 |
Apr 25, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 692,300 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 319,500 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 440,000 |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,700 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 168,700 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 118,300 |
Apr 17, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 182,300 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 240,000 |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 255,100 |
Apr 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 122,200 |
Apr 11, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 46,300 |
Apr 10, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,101,600 |
Apr 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 950,500 |
Apr 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 162,900 |
Apr 05, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 3,097,500 |
Apr 04, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 217,700 |
Apr 03, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 215,000 |
Apr 02, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,199,800 |
Apr 01, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 295,000 |
Mar 28, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 2,616,700 |
Mar 27, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 114,000 |
Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 725,000 |
Mar 25, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 69,500 |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Mar 21, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 194,000 |
Mar 20, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 60,300 |
Mar 19, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 33,500 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 737,800 |
Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,500 |
Mar 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,900 |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 585,000 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 223,000 |
Mar 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
Mar 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 331,000 |
Mar 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,600 |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
Mar 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 151,100 |
Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,500 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 72,500 |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 456,000 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 630,200 |
Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,200 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,700 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,600 |
Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 72,600 |
Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 |
Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,300 |
Feb 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,600 |
Feb 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 184,500 |
Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 261,100 |
Feb 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Feb 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 94,300 |
Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,000 |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 285,300 |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,700 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,100 |
Jan 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,600 |
Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,000 |
Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,166,200 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,600 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 222,600 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Jan 16, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 86,100 |
Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,800 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,200 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 139,000 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,500 |
Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,000 |
Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,400 |
Jan 04, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 117,000 |
Jan 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 23,200 |
Dec 29, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 41,600 |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 16,400 |
Dec 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,200 |
Dec 22, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 73,800 |
Dec 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,800 |
Dec 20, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 49,800 |
Dec 19, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 56,800 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,800 |
Dec 15, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 35,000 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,200 |
Dec 13, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 54,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |