Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0585 | 0.0585 | 26,209 |
May 20, 2024 | 0.0650 | 0.0650 | 0.0597 | 0.0603 | 0.0603 | 24,893 |
May 17, 2024 | 0.0555 | 0.0650 | 0.0555 | 0.0574 | 0.0574 | 16,735 |
May 16, 2024 | 0.0551 | 0.0625 | 0.0551 | 0.0620 | 0.0620 | 63,552 |
May 15, 2024 | 0.0600 | 0.0669 | 0.0551 | 0.0551 | 0.0551 | 61,995 |
May 14, 2024 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 9,559 |
May 13, 2024 | 0.0600 | 0.0669 | 0.0600 | 0.0625 | 0.0625 | 25,103 |
May 10, 2024 | 0.0580 | 0.0680 | 0.0580 | 0.0600 | 0.0600 | 12,334 |
May 09, 2024 | 0.0580 | 0.0590 | 0.0571 | 0.0590 | 0.0590 | 5,840 |
May 08, 2024 | 0.0652 | 0.0660 | 0.0565 | 0.0565 | 0.0565 | 54,104 |
May 07, 2024 | 0.0642 | 0.0660 | 0.0642 | 0.0660 | 0.0660 | 6,524 |
May 06, 2024 | 0.0590 | 0.0642 | 0.0589 | 0.0642 | 0.0642 | 22,334 |
May 03, 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0615 | 0.0615 | 28,923 |
May 02, 2024 | 0.0617 | 0.0622 | 0.0588 | 0.0590 | 0.0590 | 37,092 |
May 01, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0587 | 0.0587 | 51,906 |
Apr 30, 2024 | 0.0571 | 0.0670 | 0.0570 | 0.0600 | 0.0600 | 67,142 |
Apr 29, 2024 | 0.0620 | 0.0670 | 0.0566 | 0.0566 | 0.0566 | 32,560 |
Apr 26, 2024 | 0.0630 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 24,355 |
Apr 25, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 7,762 |
Apr 24, 2024 | 0.0635 | 0.0670 | 0.0605 | 0.0630 | 0.0630 | 29,800 |
Apr 23, 2024 | 0.0620 | 0.0635 | 0.0560 | 0.0635 | 0.0635 | 148,984 |
Apr 22, 2024 | 0.0624 | 0.0669 | 0.0600 | 0.0645 | 0.0645 | 41,399 |
Apr 19, 2024 | 0.0610 | 0.0669 | 0.0600 | 0.0600 | 0.0600 | 113,915 |
Apr 18, 2024 | 0.0625 | 0.0633 | 0.0600 | 0.0615 | 0.0615 | 407,922 |
Apr 17, 2024 | 0.0700 | 0.0720 | 0.0646 | 0.0660 | 0.0660 | 27,515 |
Apr 16, 2024 | 0.0765 | 0.0765 | 0.0674 | 0.0705 | 0.0705 | 19,512 |
Apr 15, 2024 | 0.0729 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 101,210 |
Apr 12, 2024 | 0.0694 | 0.0729 | 0.0667 | 0.0717 | 0.0717 | 37,003 |
Apr 11, 2024 | 0.0725 | 0.0768 | 0.0660 | 0.0735 | 0.0735 | 163,046 |
Apr 10, 2024 | 0.0670 | 0.0770 | 0.0660 | 0.0769 | 0.0769 | 135,586 |
Apr 09, 2024 | 0.0710 | 0.0780 | 0.0671 | 0.0672 | 0.0672 | 69,150 |
Apr 08, 2024 | 0.0690 | 0.0769 | 0.0675 | 0.0680 | 0.0680 | 44,173 |
Apr 05, 2024 | 0.0720 | 0.0780 | 0.0664 | 0.0765 | 0.0765 | 48,915 |
Apr 04, 2024 | 0.0799 | 0.0799 | 0.0715 | 0.0715 | 0.0715 | 109,471 |
Apr 03, 2024 | 0.0728 | 0.0780 | 0.0715 | 0.0716 | 0.0716 | 28,087 |
Apr 02, 2024 | 0.0715 | 0.0770 | 0.0715 | 0.0730 | 0.0730 | 10,153 |
Apr 01, 2024 | 0.0780 | 0.0780 | 0.0715 | 0.0715 | 0.0715 | 57,203 |
Mar 28, 2024 | 0.0715 | 0.0780 | 0.0715 | 0.0780 | 0.0780 | 18,884 |
Mar 27, 2024 | 0.0718 | 0.0747 | 0.0715 | 0.0747 | 0.0747 | 35,280 |
Mar 26, 2024 | 0.0780 | 0.0780 | 0.0716 | 0.0741 | 0.0741 | 5,811 |
Mar 25, 2024 | 0.0721 | 0.0779 | 0.0721 | 0.0779 | 0.0779 | 43,293 |
Mar 22, 2024 | 0.0735 | 0.0780 | 0.0720 | 0.0780 | 0.0780 | 16,538 |
Mar 21, 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 89,623 |
Mar 20, 2024 | 0.0770 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 31,336 |
Mar 19, 2024 | 0.0750 | 0.0799 | 0.0723 | 0.0799 | 0.0799 | 47,709 |
Mar 18, 2024 | 0.0751 | 0.0790 | 0.0740 | 0.0750 | 0.0750 | 154,027 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0751 | 0.0800 | 0.0800 | 83,514 |
Mar 14, 2024 | 0.0800 | 0.0840 | 0.0751 | 0.0840 | 0.0840 | 102,209 |
Mar 13, 2024 | 0.0721 | 0.0780 | 0.0721 | 0.0768 | 0.0768 | 29,354 |
Mar 12, 2024 | 0.0731 | 0.0800 | 0.0716 | 0.0800 | 0.0800 | 35,870 |
Mar 11, 2024 | 0.0780 | 0.0810 | 0.0731 | 0.0780 | 0.0780 | 13,191 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0780 | 0.0780 | 10,585 |
Mar 07, 2024 | 0.0750 | 0.0772 | 0.0715 | 0.0763 | 0.0763 | 218,651 |
Mar 06, 2024 | 0.0750 | 0.0780 | 0.0716 | 0.0750 | 0.0750 | 186,592 |
Mar 05, 2024 | 0.0725 | 0.0750 | 0.0715 | 0.0720 | 0.0720 | 72,936 |
Mar 04, 2024 | 0.0725 | 0.0770 | 0.0710 | 0.0725 | 0.0725 | 48,632 |
Mar 01, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 2,866 |
Feb 29, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0772 | 0.0772 | 42,058 |
Feb 28, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 37,418 |
Feb 27, 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 38,662 |
Feb 26, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 76,962 |
Feb 23, 2024 | 0.0760 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 249,797 |
Feb 22, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0779 | 0.0779 | 157,589 |
Feb 21, 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0745 | 0.0745 | 90,952 |
Feb 20, 2024 | 0.0770 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 29,768 |
Feb 16, 2024 | 0.0770 | 0.0770 | 0.0700 | 0.0701 | 0.0701 | 56,585 |
Feb 15, 2024 | 0.0701 | 0.0770 | 0.0700 | 0.0736 | 0.0736 | 29,120 |
Feb 14, 2024 | 0.0722 | 0.0756 | 0.0702 | 0.0737 | 0.0737 | 57,705 |
Feb 13, 2024 | 0.0735 | 0.0735 | 0.0699 | 0.0735 | 0.0735 | 67,513 |
Feb 12, 2024 | 0.0734 | 0.0734 | 0.0698 | 0.0699 | 0.0699 | 89,735 |
Feb 09, 2024 | 0.0720 | 0.0736 | 0.0700 | 0.0700 | 0.0700 | 28,066 |
Feb 08, 2024 | 0.0705 | 0.0750 | 0.0700 | 0.0716 | 0.0716 | 47,772 |
Feb 07, 2024 | 0.0780 | 0.0780 | 0.0700 | 0.0704 | 0.0704 | 75,536 |
Feb 06, 2024 | 0.0701 | 0.0792 | 0.0700 | 0.0780 | 0.0780 | 14,984 |
Feb 05, 2024 | 0.0717 | 0.0792 | 0.0698 | 0.0706 | 0.0706 | 469,764 |
Feb 02, 2024 | 0.0720 | 0.0791 | 0.0716 | 0.0791 | 0.0791 | 51,687 |
Feb 01, 2024 | 0.0750 | 0.0793 | 0.0700 | 0.0717 | 0.0717 | 94,397 |
Jan 31, 2024 | 0.0700 | 0.0829 | 0.0700 | 0.0702 | 0.0702 | 133,668 |
Jan 30, 2024 | 0.0730 | 0.0880 | 0.0690 | 0.0690 | 0.0690 | 813,580 |
Jan 29, 2024 | 0.0749 | 0.0770 | 0.0685 | 0.0690 | 0.0690 | 73,582 |
Jan 26, 2024 | 0.0672 | 0.0840 | 0.0672 | 0.0755 | 0.0755 | 40,251 |
Jan 25, 2024 | 0.0672 | 0.0710 | 0.0672 | 0.0672 | 0.0672 | 53,210 |
Jan 24, 2024 | 0.0752 | 0.0800 | 0.0680 | 0.0680 | 0.0680 | 477,978 |
Jan 23, 2024 | 0.0730 | 0.0890 | 0.0730 | 0.0775 | 0.0775 | 27,319 |
Jan 22, 2024 | 0.0875 | 0.0930 | 0.0710 | 0.0895 | 0.0895 | 546,563 |
Jan 19, 2024 | 0.0879 | 0.0879 | 0.0733 | 0.0847 | 0.0847 | 12,566 |
Jan 18, 2024 | 0.0765 | 0.0880 | 0.0730 | 0.0806 | 0.0806 | 51,257 |
Jan 17, 2024 | 0.0730 | 0.0890 | 0.0730 | 0.0731 | 0.0731 | 59,761 |
Jan 16, 2024 | 0.0690 | 0.0890 | 0.0690 | 0.0730 | 0.0730 | 34,217 |
Jan 12, 2024 | 0.0700 | 0.0820 | 0.0666 | 0.0748 | 0.0748 | 84,244 |
Jan 11, 2024 | 0.0693 | 0.0800 | 0.0666 | 0.0666 | 0.0666 | 221,418 |
Jan 10, 2024 | 0.0749 | 0.0749 | 0.0693 | 0.0693 | 0.0693 | 40,613 |
Jan 09, 2024 | 0.0799 | 0.0799 | 0.0692 | 0.0750 | 0.0750 | 43,417 |
Jan 08, 2024 | 0.0667 | 0.0798 | 0.0666 | 0.0798 | 0.0798 | 23,992 |
Jan 05, 2024 | 0.0666 | 0.0760 | 0.0666 | 0.0667 | 0.0667 | 73,952 |
Jan 04, 2024 | 0.0665 | 0.0760 | 0.0665 | 0.0720 | 0.0720 | 75,640 |
Jan 03, 2024 | 0.0641 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 214,003 |
Jan 02, 2024 | 0.0670 | 0.0701 | 0.0640 | 0.0641 | 0.0641 | 334,603 |
Dec 29, 2023 | 0.0680 | 0.0740 | 0.0660 | 0.0701 | 0.0701 | 345,662 |
Dec 28, 2023 | 0.0670 | 0.0739 | 0.0660 | 0.0680 | 0.0680 | 132,490 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |