Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0670 | 0.0800 | 0.0670 | 0.0760 | 0.0760 | 22,300 |
May 01, 2024 | 0.0900 | 0.0900 | 0.0730 | 0.0780 | 0.0780 | 17,500 |
Apr 30, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 94,300 |
Apr 29, 2024 | 0.0770 | 0.0950 | 0.0770 | 0.0900 | 0.0900 | 48,200 |
Apr 26, 2024 | 0.0730 | 0.0900 | 0.0620 | 0.0770 | 0.0770 | 89,200 |
Apr 25, 2024 | 0.0950 | 0.1000 | 0.0720 | 0.0720 | 0.0720 | 248,100 |
Apr 24, 2024 | 0.0750 | 0.0950 | 0.0750 | 0.0900 | 0.0900 | 90,100 |
Apr 23, 2024 | 0.0560 | 0.0750 | 0.0560 | 0.0750 | 0.0750 | 70,300 |
Apr 22, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 83,000 |
Apr 19, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 24,300 |
Apr 18, 2024 | 0.0610 | 0.0680 | 0.0610 | 0.0680 | 0.0680 | 10,600 |
Apr 17, 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 11,100 |
Apr 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Apr 15, 2024 | 0.0670 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 48,600 |
Apr 12, 2024 | 0.0710 | 0.0800 | 0.0670 | 0.0720 | 0.0720 | 82,500 |
Apr 11, 2024 | 0.0770 | 0.0900 | 0.0700 | 0.0790 | 0.0790 | 181,800 |
Apr 10, 2024 | 0.0750 | 0.0780 | 0.0640 | 0.0780 | 0.0780 | 17,400 |
Apr 09, 2024 | 0.0780 | 0.0780 | 0.0680 | 0.0750 | 0.0750 | 24,500 |
Apr 08, 2024 | 0.0700 | 0.0830 | 0.0610 | 0.0690 | 0.0690 | 213,400 |
Apr 05, 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 12,800 |
Apr 04, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 03, 2024 | 0.0750 | 0.0860 | 0.0750 | 0.0850 | 0.0850 | 12,000 |
Apr 02, 2024 | 0.0830 | 0.0900 | 0.0760 | 0.0900 | 0.0900 | 20,700 |
Apr 01, 2024 | 0.0820 | 0.0950 | 0.0800 | 0.0820 | 0.0820 | 79,700 |
Mar 28, 2024 | 0.0670 | 0.0950 | 0.0670 | 0.0950 | 0.0950 | 148,100 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 11,000 |
Mar 26, 2024 | 0.0750 | 0.0750 | 0.0670 | 0.0670 | 0.0670 | 89,200 |
Mar 25, 2024 | 0.0760 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 71,400 |
Mar 22, 2024 | 0.0860 | 0.0860 | 0.0760 | 0.0780 | 0.0780 | 18,200 |
Mar 21, 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 10,500 |
Mar 20, 2024 | 0.0710 | 0.0840 | 0.0710 | 0.0750 | 0.0750 | 199,400 |
Mar 19, 2024 | 0.0740 | 0.0800 | 0.0710 | 0.0800 | 0.0800 | 16,700 |
Mar 18, 2024 | 0.0740 | 0.0860 | 0.0720 | 0.0820 | 0.0820 | 50,500 |
Mar 15, 2024 | 0.0800 | 0.0870 | 0.0720 | 0.0870 | 0.0870 | 4,100 |
Mar 14, 2024 | 0.0890 | 0.0890 | 0.0730 | 0.0880 | 0.0880 | 19,800 |
Mar 13, 2024 | 0.0820 | 0.1140 | 0.0780 | 0.0890 | 0.0890 | 196,700 |
Mar 12, 2024 | 0.0910 | 0.1170 | 0.0830 | 0.0990 | 0.0990 | 5,900 |
Mar 11, 2024 | 0.0920 | 0.1140 | 0.0810 | 0.1000 | 0.1000 | 15,200 |
Mar 08, 2024 | 0.1000 | 0.1470 | 0.0800 | 0.1100 | 0.1100 | 371,400 |
Mar 07, 2024 | 0.0900 | 0.1050 | 0.0770 | 0.0900 | 0.0900 | 74,500 |
Mar 06, 2024 | 0.0800 | 0.0880 | 0.0770 | 0.0880 | 0.0880 | 15,700 |
Mar 05, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 23,500 |
Mar 04, 2024 | 0.0800 | 0.0900 | 0.0740 | 0.0810 | 0.0810 | 26,300 |
Mar 01, 2024 | 0.0820 | 0.0950 | 0.0750 | 0.0920 | 0.0920 | 89,000 |
Feb 29, 2024 | 0.0820 | 0.0990 | 0.0820 | 0.0980 | 0.0980 | 46,400 |
Feb 28, 2024 | 0.0830 | 0.0970 | 0.0810 | 0.0970 | 0.0970 | 115,500 |
Feb 27, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Feb 26, 2024 | 0.0990 | 0.0990 | 0.0830 | 0.0910 | 0.0910 | 11,600 |
Feb 23, 2024 | 0.0830 | 0.1040 | 0.0830 | 0.0980 | 0.0980 | 44,400 |
Feb 22, 2024 | 0.1000 | 0.1200 | 0.0910 | 0.1150 | 0.1150 | 63,100 |
Feb 21, 2024 | 0.1080 | 0.1650 | 0.1000 | 0.1280 | 0.1280 | 468,700 |
Feb 20, 2024 | 0.1230 | 0.1230 | 0.1000 | 0.1230 | 0.1230 | 134,400 |
Feb 16, 2024 | 0.0880 | 0.1230 | 0.0880 | 0.1120 | 0.1120 | 78,600 |
Feb 15, 2024 | 0.0860 | 0.1200 | 0.0860 | 0.1120 | 0.1120 | 32,300 |
Feb 14, 2024 | 0.1220 | 0.1230 | 0.0850 | 0.1030 | 0.1030 | 81,700 |
Feb 13, 2024 | 0.1200 | 0.1200 | 0.0960 | 0.1100 | 0.1100 | 2,700 |
Feb 12, 2024 | 0.0800 | 0.1240 | 0.0800 | 0.0900 | 0.0900 | 294,000 |
Feb 09, 2024 | 0.0610 | 0.0830 | 0.0610 | 0.0730 | 0.0730 | 33,800 |
Feb 08, 2024 | 0.0760 | 0.0840 | 0.0610 | 0.0840 | 0.0840 | 20,200 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0600 | 0.0760 | 0.0760 | 86,000 |
Feb 06, 2024 | 0.0800 | 0.1000 | 0.0770 | 0.0900 | 0.0900 | 129,400 |
Feb 05, 2024 | 0.1100 | 0.1100 | 0.0780 | 0.0900 | 0.0900 | 169,600 |
Feb 02, 2024 | 0.0910 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 40,600 |
Feb 01, 2024 | 0.1360 | 0.1360 | 0.0880 | 0.0910 | 0.0910 | 25,600 |
Jan 31, 2024 | 0.1200 | 0.1340 | 0.1200 | 0.1300 | 0.1300 | 45,600 |
Jan 30, 2024 | 0.1000 | 0.1360 | 0.1000 | 0.1100 | 0.1100 | 29,700 |
Jan 29, 2024 | 0.1200 | 0.1200 | 0.0940 | 0.1000 | 0.1000 | 19,500 |
Jan 26, 2024 | 0.1000 | 0.1220 | 0.0940 | 0.1200 | 0.1200 | 29,300 |
Jan 25, 2024 | 0.1390 | 0.1390 | 0.0950 | 0.1030 | 0.1030 | 30,900 |
Jan 24, 2024 | 0.0960 | 0.1450 | 0.0930 | 0.1430 | 0.1430 | 71,900 |
Jan 23, 2024 | 0.1070 | 0.1430 | 0.0800 | 0.1210 | 0.1210 | 387,400 |
Jan 22, 2024 | 0.1110 | 0.1110 | 0.1000 | 0.1000 | 0.1000 | 63,400 |
Jan 19, 2024 | 0.1110 | 0.1110 | 0.1010 | 0.1010 | 0.1010 | 56,500 |
Jan 18, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 8,800 |
Jan 17, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 400 |
Jan 16, 2024 | 0.0970 | 0.1120 | 0.0970 | 0.1040 | 0.1040 | 10,800 |
Jan 12, 2024 | 0.1000 | 0.1180 | 0.0920 | 0.1080 | 0.1080 | 99,500 |
Jan 11, 2024 | 0.0720 | 0.1110 | 0.0720 | 0.1050 | 0.1050 | 39,800 |
Jan 10, 2024 | 0.1200 | 0.1200 | 0.0970 | 0.1040 | 0.1040 | 144,500 |
Jan 09, 2024 | 0.1000 | 0.1310 | 0.0830 | 0.1200 | 0.1200 | 102,800 |
Jan 08, 2024 | 0.0700 | 0.1100 | 0.0700 | 0.0910 | 0.0910 | 158,700 |
Jan 05, 2024 | 0.0660 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 182,500 |
Jan 04, 2024 | 0.0750 | 0.0750 | 0.0630 | 0.0700 | 0.0700 | 47,200 |
Jan 03, 2024 | 0.0630 | 0.0750 | 0.0620 | 0.0690 | 0.0690 | 39,800 |
Jan 02, 2024 | 0.0530 | 0.0750 | 0.0530 | 0.0620 | 0.0620 | 94,600 |
Dec 29, 2023 | 0.0670 | 0.0800 | 0.0490 | 0.0720 | 0.0720 | 201,400 |
Dec 28, 2023 | 0.0510 | 0.1100 | 0.0510 | 0.0770 | 0.0770 | 111,900 |
Dec 27, 2023 | 0.0330 | 0.1120 | 0.0330 | 0.0770 | 0.0770 | 170,800 |
Dec 26, 2023 | 0.0450 | 0.0590 | 0.0450 | 0.0590 | 0.0590 | 14,100 |
Dec 22, 2023 | 0.0510 | 0.0590 | 0.0440 | 0.0590 | 0.0590 | 17,300 |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0430 | 0.0430 | 190,600 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 26,700 |
Dec 19, 2023 | 0.0380 | 0.0510 | 0.0350 | 0.0460 | 0.0460 | 155,400 |
Dec 18, 2023 | 0.0240 | 0.0430 | 0.0240 | 0.0380 | 0.0380 | 180,500 |
Dec 15, 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 4,400 |
Dec 14, 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 3,400 |
Dec 13, 2023 | 0.0280 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 13,000 |
Dec 12, 2023 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 5,500 |
Dec 11, 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 27,800 |
Dec 08, 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 17,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |