Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,339,600 |
Sept 26, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,974,500 |
Sept 25, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,377,000 |
Sept 22, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 536,900 |
Sept 21, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 818,600 |
Sept 20, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 103,100 |
Sept 19, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 751,800 |
Sept 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 927,400 |
Sept 15, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,007,100 |
Sept 14, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 2,033,900 |
Sept 13, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,708,900 |
Sept 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 556,400 |
Sept 11, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 1,529,700 |
Sept 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,700 |
Sept 07, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 236,100 |
Sept 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 537,000 |
Sept 05, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,132,400 |
Sept 01, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 265,200 |
Aug 31, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,070,300 |
Aug 30, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 708,300 |
Aug 29, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,624,900 |
Aug 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,500 |
Aug 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 278,000 |
Aug 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 595,500 |
Aug 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 577,100 |
Aug 22, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 596,800 |
Aug 21, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 894,300 |
Aug 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,800 |
Aug 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
Aug 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,500 |
Aug 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
Aug 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 255,000 |
Aug 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,500 |
Aug 10, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 242,800 |
Aug 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 217,100 |
Aug 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,800 |
Aug 04, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 2,059,900 |
Aug 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 168,500 |
Aug 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Aug 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 343,600 |
Jul 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 426,800 |
Jul 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 73,300 |
Jul 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 298,200 |
Jul 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 172,000 |
Jul 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
Jul 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 683,600 |
Jul 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 476,000 |
Jul 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,600 |
Jul 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 291,000 |
Jul 18, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 60,100 |
Jul 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,500 |
Jul 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 296,000 |
Jul 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,307,100 |
Jul 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,049,300 |
Jul 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 180,000 |
Jul 10, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 586,100 |
Jul 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,200 |
Jul 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 124,200 |
Jul 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,900 |
Jul 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 242,900 |
Jun 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,271,100 |
Jun 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Jun 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jun 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,500 |
Jun 26, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,417,600 |
Jun 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 596,000 |
Jun 22, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,952,600 |
Jun 21, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 207,000 |
Jun 20, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 89,100 |
Jun 19, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 468,900 |
Jun 16, 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 2,568,700 |
Jun 15, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 933,900 |
Jun 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 376,700 |
Jun 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 413,000 |
Jun 12, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 716,700 |
Jun 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 725,000 |
Jun 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 242,600 |
Jun 07, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 892,100 |
Jun 06, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,751,200 |
Jun 05, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 503,900 |
Jun 02, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 417,200 |
Jun 01, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,389,000 |
May 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 814,800 |
May 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 357,800 |
May 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,700 |
May 26, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 121,400 |
May 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,000 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 172,500 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,400 |
May 19, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 174,000 |
May 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 582,500 |
May 17, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 294,000 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 437,800 |
May 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 211,400 |
May 12, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,689,300 |
May 11, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 21,400 |
May 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,055,900 |
May 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,095,700 |
May 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 185,300 |
May 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 285,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |