Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 3,160,600 |
Jun 20, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 6,112,300 |
Jun 19, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 9,605,800 |
Jun 18, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 5,060,900 |
Jun 14, 2024 | 0.0950 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 59,622,800 |
Jun 13, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 36,177,800 |
Jun 12, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 6,901,900 |
Jun 11, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 3,903,000 |
Jun 10, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 6,392,300 |
Jun 07, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 10,405,700 |
Jun 06, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 831,300 |
Jun 05, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 6,782,400 |
Jun 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,760,100 |
May 31, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 6,844,700 |
May 30, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 1,765,800 |
May 29, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 2,764,800 |
May 28, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 12,657,200 |
May 27, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 4,584,500 |
May 24, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 10,473,000 |
May 23, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,028,900 |
May 21, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 10,660,700 |
May 20, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0750 | 0.0750 | 13,480,300 |
May 17, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 5,113,600 |
May 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 53,200 |
May 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 647,600 |
May 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 231,600 |
May 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 273,900 |
May 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 201,100 |
May 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 58,000 |
May 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 230,100 |
May 07, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 385,300 |
May 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,544,300 |
May 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,613,900 |
May 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 611,100 |
Apr 30, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 253,400 |
Apr 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 499,100 |
Apr 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 586,000 |
Apr 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 86,000 |
Apr 24, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 165,000 |
Apr 23, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 512,400 |
Apr 22, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 130,000 |
Apr 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 376,000 |
Apr 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,294,900 |
Apr 17, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 141,200 |
Apr 16, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,722,200 |
Apr 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 410,000 |
Apr 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 40,200 |
Apr 09, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 128,000 |
Apr 08, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 176,300 |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,057,200 |
Apr 04, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 58,200 |
Apr 03, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,000 |
Apr 02, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 475,000 |
Apr 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,588,200 |
Mar 29, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 917,500 |
Mar 27, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,557,000 |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 309,100 |
Mar 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 121,200 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 730,500 |
Mar 21, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 227,200 |
Mar 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 328,300 |
Mar 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,123,400 |
Mar 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,954,600 |
Mar 15, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 5,060,400 |
Mar 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 542,900 |
Mar 13, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,734,200 |
Mar 12, 2024 | 0.0650 | 0.0650 | 0.0450 | 0.0500 | 0.0500 | 29,905,200 |
Mar 11, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 783,000 |
Mar 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 728,900 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 60,100 |
Mar 06, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 149,100 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 189,200 |
Mar 04, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 133,200 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 610,000 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 511,000 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,045,600 |
Feb 27, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 821,300 |
Feb 26, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
Feb 23, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 297,700 |
Feb 22, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 527,000 |
Feb 21, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,098,200 |
Feb 20, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 158,300 |
Feb 19, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 467,100 |
Feb 16, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 3,900 |
Feb 15, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 463,400 |
Feb 14, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,849,600 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 210,000 |
Feb 09, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 345,400 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 144,600 |
Feb 07, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,267,200 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,747,400 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 227,700 |
Feb 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 283,800 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,258,400 |
Jan 30, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 156,100 |
Jan 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 438,000 |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 645,200 |
Jan 24, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 689,100 |
Jan 23, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,165,100 |
Jan 22, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 678,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |