Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Jun 13, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 266,981 |
Jun 12, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0690 | 0.0690 | 11,148,138 |
Jun 11, 2024 | 0.0730 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 661,172 |
Jun 07, 2024 | 0.0770 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 1,263,562 |
Jun 06, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 140,394 |
Jun 05, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 804,469 |
Jun 04, 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 601,073 |
Jun 03, 2024 | 0.0770 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 1,580,272 |
May 31, 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0770 | 0.0770 | 982,634 |
May 30, 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0850 | 0.0850 | 76,809 |
May 29, 2024 | 0.0890 | 0.0910 | 0.0850 | 0.0850 | 0.0850 | 534,304 |
May 28, 2024 | 0.0840 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 674,778 |
May 27, 2024 | 0.0875 | 0.0875 | 0.0800 | 0.0840 | 0.0840 | 94,898 |
May 24, 2024 | 0.0860 | 0.0875 | 0.0850 | 0.0875 | 0.0875 | 156,000 |
May 23, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 26,802 |
May 22, 2024 | 0.0905 | 0.0905 | 0.0880 | 0.0880 | 0.0880 | 14,609 |
May 21, 2024 | 0.0930 | 0.0930 | 0.0850 | 0.0880 | 0.0880 | 630,537 |
May 20, 2024 | 0.0930 | 0.0960 | 0.0930 | 0.0930 | 0.0930 | 275,425 |
May 17, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 14,700 |
May 16, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 11,017 |
May 15, 2024 | 0.0960 | 0.0960 | 0.0940 | 0.0940 | 0.0940 | 269,623 |
May 14, 2024 | 0.0980 | 0.0980 | 0.0930 | 0.0940 | 0.0940 | 324,664 |
May 13, 2024 | 0.0940 | 0.0970 | 0.0940 | 0.0970 | 0.0970 | 123,671 |
May 10, 2024 | 0.0920 | 0.0970 | 0.0920 | 0.0960 | 0.0960 | 160,079 |
May 09, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 10,806 |
May 08, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 155,787 |
May 07, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 5,811 |
May 06, 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 47,108 |
May 03, 2024 | 0.0990 | 0.0990 | 0.0920 | 0.0980 | 0.0980 | 291,107 |
May 02, 2024 | 0.0920 | 0.1000 | 0.0910 | 0.0940 | 0.0940 | 430,141 |
May 01, 2024 | 0.0860 | 0.0910 | 0.0860 | 0.0910 | 0.0910 | 95,968 |
Apr 30, 2024 | 0.0890 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 84,050 |
Apr 29, 2024 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 37,374 |
Apr 26, 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0850 | 0.0850 | 52,883 |
Apr 24, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 3,579 |
Apr 23, 2024 | 0.0810 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 66,278 |
Apr 22, 2024 | 0.0890 | 0.0890 | 0.0800 | 0.0800 | 0.0800 | 15,793 |
Apr 19, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 218,467 |
Apr 18, 2024 | 0.0840 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 100,235 |
Apr 17, 2024 | 0.0860 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 415,369 |
Apr 16, 2024 | 0.0910 | 0.0910 | 0.0780 | 0.0780 | 0.0780 | 1,178,983 |
Apr 15, 2024 | 0.0910 | 0.0910 | 0.0870 | 0.0890 | 0.0890 | 610,806 |
Apr 12, 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0880 | 0.0880 | 51,587 |
Apr 11, 2024 | 0.0850 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 96,974 |
Apr 10, 2024 | 0.0760 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 339,107 |
Apr 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 63,534 |
Apr 08, 2024 | 0.0730 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 137,424 |
Apr 05, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 65,768 |
Apr 04, 2024 | 0.0700 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 111,711 |
Apr 03, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 299,246 |
Apr 02, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0710 | 0.0710 | 322,802 |
Mar 28, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 264,893 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 13,200 |
Mar 26, 2024 | 0.0810 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 270,443 |
Mar 25, 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0830 | 0.0830 | 162,862 |
Mar 22, 2024 | 0.0870 | 0.0895 | 0.0870 | 0.0870 | 0.0870 | 175,486 |
Mar 21, 2024 | 0.0830 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 550,775 |
Mar 20, 2024 | 0.0875 | 0.0880 | 0.0800 | 0.0830 | 0.0830 | 214,433 |
Mar 19, 2024 | 0.0910 | 0.0910 | 0.0820 | 0.0820 | 0.0820 | 101,065 |
Mar 18, 2024 | 0.0950 | 0.0950 | 0.0860 | 0.0860 | 0.0860 | 464,249 |
Mar 15, 2024 | 0.0990 | 0.1000 | 0.0920 | 0.0940 | 0.0940 | 2,041,327 |
Mar 14, 2024 | 0.0900 | 0.1100 | 0.0880 | 0.0950 | 0.0950 | 3,313,632 |
Mar 13, 2024 | 0.0690 | 0.0860 | 0.0690 | 0.0800 | 0.0800 | 3,861,848 |
Mar 12, 2024 | 0.0560 | 0.0680 | 0.0560 | 0.0680 | 0.0680 | 2,517,646 |
Mar 11, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 1,409,276 |
Mar 08, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 216,214 |
Mar 07, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 102,344 |
Mar 06, 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 330,830 |
Mar 05, 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 614,957 |
Mar 04, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 567,196 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 778,708 |
Feb 29, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 295,618 |
Feb 28, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 252,805 |
Feb 27, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 399,734 |
Feb 26, 2024 | 0.0800 | 0.0830 | 0.0720 | 0.0720 | 0.0720 | 437,182 |
Feb 23, 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 146,931 |
Feb 22, 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 1,189,832 |
Feb 21, 2024 | 0.0850 | 0.0880 | 0.0830 | 0.0830 | 0.0830 | 317,950 |
Feb 20, 2024 | 0.0870 | 0.0940 | 0.0850 | 0.0850 | 0.0850 | 795,427 |
Feb 19, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
Feb 16, 2024 | 0.0880 | 0.0920 | 0.0860 | 0.0870 | 0.0870 | 52,804 |
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 116,980 |
Feb 14, 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 114,057 |
Feb 13, 2024 | 0.0900 | 0.0920 | 0.0870 | 0.0900 | 0.0900 | 210,089 |
Feb 12, 2024 | 0.0940 | 0.0950 | 0.0830 | 0.0910 | 0.0910 | 455,197 |
Feb 09, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 16,859 |
Feb 08, 2024 | 0.0940 | 0.0970 | 0.0930 | 0.0940 | 0.0940 | 273,181 |
Feb 07, 2024 | 0.0960 | 0.0960 | 0.0915 | 0.0940 | 0.0940 | 934,509 |
Feb 06, 2024 | 0.0980 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 482,229 |
Feb 05, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0970 | 0.0970 | 469,746 |
Feb 02, 2024 | 0.1000 | 0.1000 | 0.0970 | 0.0980 | 0.0980 | 458,879 |
Feb 01, 2024 | 0.0990 | 0.1000 | 0.0970 | 0.0990 | 0.0990 | 492,213 |
Jan 31, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 682,194 |
Jan 30, 2024 | 0.1000 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 350,570 |
Jan 29, 2024 | 0.1050 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 316,375 |
Jan 25, 2024 | 0.1000 | 0.1050 | 0.0990 | 0.1000 | 0.1000 | 169,469 |
Jan 24, 2024 | 0.1050 | 0.1050 | 0.0960 | 0.0980 | 0.0980 | 971,369 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.0920 | 0.1000 | 0.1000 | 720,534 |
Jan 22, 2024 | 0.1100 | 0.1250 | 0.0950 | 0.0950 | 0.0950 | 705,449 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |