Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0978 | 0.0993 | 0.0962 | 0.0963 | 0.0963 | 1,183,445 |
Jun 27, 2024 | 0.1004 | 0.1020 | 0.0964 | 0.0979 | 0.0979 | 1,941,797 |
Jun 26, 2024 | 0.1060 | 0.1060 | 0.1010 | 0.1012 | 0.1012 | 3,116,219 |
Jun 25, 2024 | 0.1056 | 0.1056 | 0.1012 | 0.1038 | 0.1038 | 1,524,000 |
Jun 24, 2024 | 0.1068 | 0.1068 | 0.1016 | 0.1032 | 0.1032 | 2,615,019 |
Jun 21, 2024 | 0.1030 | 0.1090 | 0.1000 | 0.1040 | 0.1040 | 7,566,648 |
Jun 20, 2024 | 0.0996 | 0.1070 | 0.0986 | 0.1028 | 0.1028 | 6,840,498 |
Jun 19, 2024 | 0.0972 | 0.0985 | 0.0950 | 0.0958 | 0.0958 | 3,058,940 |
Jun 18, 2024 | 0.1016 | 0.1018 | 0.0985 | 0.0986 | 0.0986 | 437,970 |
Jun 17, 2024 | 0.1000 | 0.1006 | 0.0985 | 0.0999 | 0.0999 | 1,478,033 |
Jun 14, 2024 | 0.1014 | 0.1014 | 0.0982 | 0.1000 | 0.1000 | 4,152,179 |
Jun 13, 2024 | 0.1060 | 0.1066 | 0.1010 | 0.1012 | 0.1012 | 1,429,269 |
Jun 12, 2024 | 0.1040 | 0.1070 | 0.1036 | 0.1050 | 0.1050 | 2,163,981 |
Jun 11, 2024 | 0.1072 | 0.1074 | 0.1030 | 0.1046 | 0.1046 | 3,768,476 |
Jun 10, 2024 | 0.1080 | 0.1082 | 0.1062 | 0.1066 | 0.1066 | 860,437 |
Jun 07, 2024 | 0.1108 | 0.1118 | 0.1072 | 0.1090 | 0.1090 | 2,730,920 |
Jun 06, 2024 | 0.1116 | 0.1118 | 0.1098 | 0.1104 | 0.1104 | 2,431,449 |
Jun 05, 2024 | 0.1148 | 0.1148 | 0.1102 | 0.1102 | 0.1102 | 1,877,584 |
Jun 04, 2024 | 0.1136 | 0.1156 | 0.1124 | 0.1128 | 0.1128 | 893,940 |
Jun 03, 2024 | 0.1140 | 0.1148 | 0.1100 | 0.1132 | 0.1132 | 2,617,123 |
May 31, 2024 | 0.1174 | 0.1174 | 0.1142 | 0.1144 | 0.1144 | 1,868,641 |
May 30, 2024 | 0.1138 | 0.1170 | 0.1110 | 0.1162 | 0.1162 | 2,835,060 |
May 29, 2024 | 0.1138 | 0.1148 | 0.1120 | 0.1124 | 0.1124 | 1,180,688 |
May 28, 2024 | 0.1110 | 0.1144 | 0.1086 | 0.1130 | 0.1130 | 3,431,356 |
May 27, 2024 | 0.1100 | 0.1122 | 0.1060 | 0.1098 | 0.1098 | 3,624,420 |
May 24, 2024 | 0.1142 | 0.1142 | 0.1082 | 0.1102 | 0.1102 | 5,739,702 |
May 23, 2024 | 0.1178 | 0.1178 | 0.1124 | 0.1128 | 0.1128 | 5,516,795 |
May 22, 2024 | 0.1160 | 0.1186 | 0.1146 | 0.1156 | 0.1156 | 4,600,606 |
May 21, 2024 | 0.1186 | 0.1194 | 0.1132 | 0.1146 | 0.1146 | 4,277,527 |
May 20, 2024 | 0.1148 | 0.1210 | 0.1140 | 0.1192 | 0.1192 | 7,761,782 |
May 17, 2024 | 0.1146 | 0.1146 | 0.1110 | 0.1138 | 0.1138 | 6,469,779 |
May 16, 2024 | 0.1158 | 0.1174 | 0.1132 | 0.1132 | 0.1132 | 10,881,334 |
May 15, 2024 | 0.1130 | 0.1156 | 0.1122 | 0.1142 | 0.1142 | 4,659,017 |
May 14, 2024 | 0.1146 | 0.1160 | 0.1120 | 0.1140 | 0.1140 | 4,084,392 |
May 13, 2024 | 0.1160 | 0.1170 | 0.1072 | 0.1158 | 0.1158 | 12,542,662 |
May 10, 2024 | 0.1170 | 0.1210 | 0.1152 | 0.1166 | 0.1166 | 4,702,868 |
May 09, 2024 | 0.1160 | 0.1186 | 0.1124 | 0.1170 | 0.1170 | 4,167,212 |
May 08, 2024 | 0.1212 | 0.1248 | 0.1154 | 0.1164 | 0.1164 | 8,434,394 |
May 07, 2024 | 0.1248 | 0.1260 | 0.1200 | 0.1220 | 0.1220 | 8,022,770 |
May 06, 2024 | 0.1150 | 0.1240 | 0.1150 | 0.1240 | 0.1240 | 12,562,284 |
May 03, 2024 | 0.1190 | 0.1220 | 0.1142 | 0.1146 | 0.1146 | 21,112,634 |
May 02, 2024 | 0.1066 | 0.1184 | 0.1040 | 0.1160 | 0.1160 | 21,055,048 |
Apr 30, 2024 | 0.1060 | 0.1064 | 0.0999 | 0.1030 | 0.1030 | 12,988,350 |
Apr 29, 2024 | 0.0957 | 0.1070 | 0.0957 | 0.1038 | 0.1038 | 18,462,382 |
Apr 26, 2024 | 0.0934 | 0.0965 | 0.0920 | 0.0945 | 0.0945 | 5,737,933 |
Apr 25, 2024 | 0.0959 | 0.0959 | 0.0921 | 0.0921 | 0.0921 | 1,957,690 |
Apr 24, 2024 | 0.0936 | 0.0996 | 0.0936 | 0.0941 | 0.0941 | 7,449,152 |
Apr 23, 2024 | 0.0958 | 0.0965 | 0.0934 | 0.0950 | 0.0950 | 2,518,690 |
Apr 22, 2024 | 0.0955 | 0.0966 | 0.0930 | 0.0943 | 0.0943 | 2,025,981 |
Apr 19, 2024 | 0.0920 | 0.0949 | 0.0916 | 0.0943 | 0.0943 | 2,278,211 |
Apr 18, 2024 | 0.0923 | 0.0969 | 0.0911 | 0.0946 | 0.0946 | 7,494,370 |
Apr 17, 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0920 | 0.0920 | 3,756,705 |
Apr 16, 2024 | 0.0925 | 0.0925 | 0.0868 | 0.0875 | 0.0875 | 5,132,692 |
Apr 15, 2024 | 0.0947 | 0.0980 | 0.0900 | 0.0919 | 0.0919 | 5,999,649 |
Apr 12, 2024 | 0.0956 | 0.0986 | 0.0900 | 0.0911 | 0.0911 | 10,156,857 |
Apr 11, 2024 | 0.0826 | 0.1020 | 0.0826 | 0.0960 | 0.0960 | 32,631,514 |
Apr 10, 2024 | 0.0840 | 0.0848 | 0.0814 | 0.0838 | 0.0838 | 2,767,010 |
Apr 09, 2024 | 0.0798 | 0.0840 | 0.0780 | 0.0840 | 0.0840 | 4,567,468 |
Apr 08, 2024 | 0.0787 | 0.0803 | 0.0766 | 0.0789 | 0.0789 | 1,764,684 |
Apr 05, 2024 | 0.0809 | 0.0809 | 0.0780 | 0.0790 | 0.0790 | 1,014,315 |
Apr 04, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0797 | 0.0797 | 1,006,036 |
Apr 03, 2024 | 0.0786 | 0.0799 | 0.0786 | 0.0786 | 0.0786 | 740,881 |
Apr 02, 2024 | 0.0830 | 0.0832 | 0.0780 | 0.0791 | 0.0791 | 3,526,691 |
Mar 28, 2024 | 0.0815 | 0.0835 | 0.0801 | 0.0817 | 0.0817 | 4,117,991 |
Mar 27, 2024 | 0.0792 | 0.0817 | 0.0782 | 0.0805 | 0.0805 | 2,006,074 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0781 | 0.0781 | 1,281,229 |
Mar 25, 2024 | 0.0794 | 0.0795 | 0.0772 | 0.0795 | 0.0795 | 1,806,311 |
Mar 22, 2024 | 0.0780 | 0.0790 | 0.0765 | 0.0786 | 0.0786 | 1,502,238 |
Mar 21, 2024 | 0.0778 | 0.0798 | 0.0752 | 0.0778 | 0.0778 | 2,855,308 |
Mar 20, 2024 | 0.0750 | 0.0769 | 0.0730 | 0.0762 | 0.0762 | 2,568,558 |
Mar 19, 2024 | 0.0721 | 0.0764 | 0.0665 | 0.0738 | 0.0738 | 10,455,518 |
Mar 18, 2024 | 0.0761 | 0.0761 | 0.0710 | 0.0722 | 0.0722 | 3,149,045 |
Mar 15, 2024 | 0.0759 | 0.0764 | 0.0746 | 0.0750 | 0.0750 | 1,517,739 |
Mar 14, 2024 | 0.0772 | 0.0783 | 0.0761 | 0.0762 | 0.0762 | 1,812,319 |
Mar 13, 2024 | 0.0772 | 0.0790 | 0.0767 | 0.0778 | 0.0778 | 1,835,789 |
Mar 12, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0778 | 0.0778 | 562,934 |
Mar 11, 2024 | 0.0771 | 0.0788 | 0.0771 | 0.0774 | 0.0774 | 687,297 |
Mar 08, 2024 | 0.0773 | 0.0800 | 0.0765 | 0.0777 | 0.0777 | 2,318,513 |
Mar 07, 2024 | 0.0775 | 0.0777 | 0.0760 | 0.0765 | 0.0765 | 3,578,370 |
Mar 06, 2024 | 0.0795 | 0.0797 | 0.0763 | 0.0777 | 0.0777 | 2,421,008 |
Mar 05, 2024 | 0.0790 | 0.0790 | 0.0775 | 0.0787 | 0.0787 | 1,437,373 |
Mar 04, 2024 | 0.0795 | 0.0800 | 0.0780 | 0.0781 | 0.0781 | 1,535,819 |
Mar 01, 2024 | 0.0798 | 0.0800 | 0.0770 | 0.0782 | 0.0782 | 2,882,863 |
Feb 29, 2024 | 0.0825 | 0.0862 | 0.0780 | 0.0780 | 0.0780 | 9,085,893 |
Feb 28, 2024 | 0.0811 | 0.0842 | 0.0793 | 0.0813 | 0.0813 | 3,815,638 |
Feb 27, 2024 | 0.0817 | 0.0822 | 0.0780 | 0.0803 | 0.0803 | 3,283,591 |
Feb 26, 2024 | 0.0772 | 0.0820 | 0.0766 | 0.0802 | 0.0802 | 2,831,617 |
Feb 23, 2024 | 0.0790 | 0.0795 | 0.0770 | 0.0781 | 0.0781 | 834,531 |
Feb 22, 2024 | 0.0770 | 0.0813 | 0.0762 | 0.0780 | 0.0780 | 3,393,166 |
Feb 21, 2024 | 0.0795 | 0.0798 | 0.0760 | 0.0771 | 0.0771 | 3,692,019 |
Feb 20, 2024 | 0.0796 | 0.0809 | 0.0788 | 0.0798 | 0.0798 | 1,834,087 |
Feb 19, 2024 | 0.0817 | 0.0817 | 0.0796 | 0.0810 | 0.0810 | 505,118 |
Feb 16, 2024 | 0.0810 | 0.0826 | 0.0801 | 0.0806 | 0.0806 | 1,684,111 |
Feb 15, 2024 | 0.0811 | 0.0828 | 0.0811 | 0.0827 | 0.0827 | 824,151 |
Feb 14, 2024 | 0.0826 | 0.0832 | 0.0805 | 0.0820 | 0.0820 | 935,387 |
Feb 13, 2024 | 0.0810 | 0.0826 | 0.0799 | 0.0817 | 0.0817 | 1,486,873 |
Feb 12, 2024 | 0.0810 | 0.0815 | 0.0796 | 0.0810 | 0.0810 | 477,153 |
Feb 09, 2024 | 0.0802 | 0.0810 | 0.0797 | 0.0810 | 0.0810 | 1,736,030 |
Feb 08, 2024 | 0.0811 | 0.0813 | 0.0795 | 0.0802 | 0.0802 | 2,638,274 |
Feb 07, 2024 | 0.0824 | 0.0824 | 0.0806 | 0.0815 | 0.0815 | 236,547 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |