Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 15,500 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Apr 16, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Apr 15, 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 4,200 |
Apr 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,300 |
Apr 11, 2024 | 0.0390 | 0.0490 | 0.0390 | 0.0450 | 0.0450 | 9,500 |
Apr 10, 2024 | 0.0390 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 900 |
Apr 09, 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 15,700 |
Apr 08, 2024 | 0.0380 | 0.0500 | 0.0380 | 0.0400 | 0.0400 | 31,800 |
Apr 05, 2024 | 0.0390 | 0.0500 | 0.0390 | 0.0500 | 0.0500 | 5,900 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,200 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 02, 2024 | 0.0390 | 0.0500 | 0.0390 | 0.0500 | 0.0500 | 26,300 |
Apr 01, 2024 | 0.0390 | 0.0500 | 0.0390 | 0.0500 | 0.0500 | 1,500 |
Mar 28, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 12,100 |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 400 |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Mar 25, 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 34,000 |
Mar 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,800 |
Mar 21, 2024 | 0.0440 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 40,300 |
Mar 20, 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 26,100 |
Mar 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 16,700 |
Mar 18, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 9,200 |
Mar 15, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 10,000 |
Mar 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 13, 2024 | 0.0370 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 18,800 |
Mar 12, 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0420 | 0.0420 | 2,700 |
Mar 11, 2024 | 0.0410 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 31,900 |
Mar 08, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 15,500 |
Mar 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 14,500 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Mar 05, 2024 | 0.0350 | 0.0500 | 0.0210 | 0.0500 | 0.0500 | 45,700 |
Mar 04, 2024 | 0.0450 | 0.0460 | 0.0350 | 0.0460 | 0.0460 | 55,200 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 7,200 |
Feb 28, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 6,400 |
Feb 27, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 14,500 |
Feb 26, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,600 |
Feb 23, 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 11,600 |
Feb 22, 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 41,600 |
Feb 21, 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 5,200 |
Feb 20, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 30,900 |
Feb 15, 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 9,600 |
Feb 14, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 700 |
Feb 13, 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 7,000 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 101,600 |
Feb 09, 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 29,300 |
Feb 08, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Feb 07, 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 30,400 |
Feb 06, 2024 | 0.0490 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 17,100 |
Feb 05, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,400 |
Feb 02, 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 17,900 |
Feb 01, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 45,000 |
Jan 31, 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0470 | 0.0470 | 77,000 |
Jan 30, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,000 |
Jan 29, 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0460 | 0.0460 | 1,200 |
Jan 26, 2024 | 0.0520 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 45,900 |
Jan 25, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 41,300 |
Jan 24, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 108,400 |
Jan 23, 2024 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 6,400 |
Jan 22, 2024 | 0.0510 | 0.0530 | 0.0460 | 0.0460 | 0.0460 | 26,900 |
Jan 19, 2024 | 0.0540 | 0.0540 | 0.0460 | 0.0540 | 0.0540 | 92,600 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 6,500 |
Jan 17, 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 16,800 |
Jan 16, 2024 | 0.0490 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 32,200 |
Jan 12, 2024 | 0.0490 | 0.0590 | 0.0490 | 0.0590 | 0.0590 | 6,200 |
Jan 11, 2024 | 0.0580 | 0.0590 | 0.0460 | 0.0470 | 0.0470 | 56,900 |
Jan 10, 2024 | 0.0480 | 0.0580 | 0.0480 | 0.0580 | 0.0580 | 600 |
Jan 09, 2024 | 0.0550 | 0.0580 | 0.0450 | 0.0580 | 0.0580 | 60,100 |
Jan 08, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 4,700 |
Jan 05, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 3,900 |
Jan 04, 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 33,100 |
Jan 03, 2024 | 0.0620 | 0.0620 | 0.0520 | 0.0530 | 0.0530 | 17,300 |
Jan 02, 2024 | 0.0650 | 0.0650 | 0.0510 | 0.0520 | 0.0520 | 4,400 |
Dec 29, 2023 | 0.0520 | 0.0620 | 0.0520 | 0.0620 | 0.0620 | 200 |
Dec 28, 2023 | 0.0510 | 0.0620 | 0.0510 | 0.0620 | 0.0620 | 5,300 |
Dec 27, 2023 | 0.0500 | 0.0620 | 0.0500 | 0.0620 | 0.0620 | 57,000 |
Dec 26, 2023 | 0.0510 | 0.0620 | 0.0510 | 0.0620 | 0.0620 | 3,500 |
Dec 22, 2023 | 0.0510 | 0.0620 | 0.0510 | 0.0620 | 0.0620 | 900 |
Dec 21, 2023 | 0.0600 | 0.0620 | 0.0450 | 0.0620 | 0.0620 | 16,100 |
Dec 20, 2023 | 0.0450 | 0.0620 | 0.0450 | 0.0600 | 0.0600 | 6,900 |
Dec 19, 2023 | 0.0540 | 0.0620 | 0.0430 | 0.0430 | 0.0430 | 18,400 |
Dec 18, 2023 | 0.0630 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 1,600 |
Dec 15, 2023 | 0.0530 | 0.0640 | 0.0400 | 0.0640 | 0.0640 | 105,200 |
Dec 14, 2023 | 0.0560 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 11,600 |
Dec 13, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 36,700 |
Dec 12, 2023 | 0.0580 | 0.0680 | 0.0530 | 0.0650 | 0.0650 | 78,100 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0570 | 0.0680 | 0.0680 | 3,300 |
Dec 08, 2023 | 0.0570 | 0.0700 | 0.0570 | 0.0700 | 0.0700 | 7,200 |
Dec 07, 2023 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 19,400 |
Dec 06, 2023 | 0.0660 | 0.0660 | 0.0570 | 0.0570 | 0.0570 | 16,800 |
Dec 05, 2023 | 0.0570 | 0.0660 | 0.0570 | 0.0660 | 0.0660 | 6,600 |
Dec 04, 2023 | 0.0670 | 0.0670 | 0.0550 | 0.0550 | 0.0550 | 19,900 |
Dec 01, 2023 | 0.0580 | 0.0660 | 0.0570 | 0.0660 | 0.0660 | 4,900 |
Nov 30, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 |
Nov 29, 2023 | 0.0550 | 0.0660 | 0.0530 | 0.0660 | 0.0660 | 17,900 |
Nov 28, 2023 | 0.0530 | 0.0660 | 0.0530 | 0.0660 | 0.0660 | 10,700 |
Nov 27, 2023 | 0.0690 | 0.0690 | 0.0500 | 0.0680 | 0.0680 | 50,400 |
Nov 24, 2023 | 0.0500 | 0.0690 | 0.0500 | 0.0690 | 0.0690 | 17,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |