Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0615 | 0.0615 | 579,213 |
May 01, 2024 | 0.0610 | 0.0615 | 0.0610 | 0.0610 | 0.0610 | 961,635 |
Apr 30, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0615 | 0.0615 | 464,584 |
Apr 29, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,379,053 |
Apr 26, 2024 | 0.0620 | 0.0625 | 0.0610 | 0.0615 | 0.0615 | 1,250,162 |
Apr 24, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 448,806 |
Apr 23, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 867,775 |
Apr 22, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0625 | 0.0625 | 1,449,141 |
Apr 19, 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 1,976,778 |
Apr 18, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 1,854,181 |
Apr 17, 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 5,719,315 |
Apr 16, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 798,993 |
Apr 15, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,713,965 |
Apr 12, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 1,384,025 |
Apr 11, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 756,900 |
Apr 10, 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 471,750 |
Apr 09, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 557,017 |
Apr 08, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 504,860 |
Apr 05, 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 238,360 |
Apr 04, 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 996,299 |
Apr 03, 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 1,215,789 |
Apr 02, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 749,396 |
Mar 28, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 712,157 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 652,386 |
Mar 26, 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 250,913 |
Mar 25, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 301,414 |
Mar 22, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,865,262 |
Mar 21, 2024 | 0.0720 | 0.0735 | 0.0700 | 0.0700 | 0.0700 | 2,866,304 |
Mar 20, 2024 | 0.0760 | 0.0790 | 0.0720 | 0.0720 | 0.0720 | 4,898,454 |
Mar 19, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 1,162,222 |
Mar 18, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 1,331,052 |
Mar 15, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 143,459 |
Mar 14, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 676,470 |
Mar 13, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 507,226 |
Mar 12, 2024 | 0.0740 | 0.0745 | 0.0730 | 0.0740 | 0.0740 | 694,489 |
Mar 11, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 1,019,144 |
Mar 08, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 267,228 |
Mar 07, 2024 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 634,374 |
Mar 06, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 763,490 |
Mar 05, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 979,341 |
Mar 04, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 470,483 |
Mar 01, 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 1,166,456 |
Feb 29, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0730 | 0.0730 | 4,533,605 |
Feb 28, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 539,235 |
Feb 27, 2024 | 0.0790 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 1,271,562 |
Feb 26, 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 1,468,345 |
Feb 23, 2024 | 0.0840 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 1,763,429 |
Feb 22, 2024 | 0.0820 | 0.0850 | 0.0810 | 0.0840 | 0.0840 | 522,074 |
Feb 21, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 1,469,412 |
Feb 20, 2024 | 0.0860 | 0.0860 | 0.0790 | 0.0790 | 0.0790 | 6,679,305 |
Feb 19, 2024 | 0.0910 | 0.0950 | 0.0850 | 0.0880 | 0.0880 | 13,054,275 |
Feb 16, 2024 | 0.0780 | 0.0900 | 0.0780 | 0.0900 | 0.0900 | 17,785,497 |
Feb 15, 2024 | 0.0650 | 0.0790 | 0.0650 | 0.0750 | 0.0750 | 12,228,675 |
Feb 14, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 136,917 |
Feb 13, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 1,129,433 |
Feb 12, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 855,824 |
Feb 09, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 1,294,330 |
Feb 08, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 1,618,120 |
Feb 07, 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 1,815,052 |
Feb 06, 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 2,750,486 |
Feb 05, 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 1,276,350 |
Feb 02, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 991,664 |
Feb 01, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 3,579,020 |
Jan 31, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 2,557,013 |
Jan 30, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 4,961,800 |
Jan 29, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 2,030,758 |
Jan 25, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 620,279 |
Jan 24, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 257,325 |
Jan 23, 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 1,491,829 |
Jan 22, 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,760,117 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 1,041,632 |
Jan 18, 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 1,727,440 |
Jan 17, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 775,248 |
Jan 16, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 679,572 |
Jan 15, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 517,290 |
Jan 12, 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 1,427,262 |
Jan 11, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 526,276 |
Jan 10, 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 759,406 |
Jan 09, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 1,104,656 |
Jan 08, 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 626,957 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 971,955 |
Jan 04, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 676,010 |
Jan 03, 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 967,973 |
Jan 02, 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 1,201,988 |
Dec 29, 2023 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 2,287,925 |
Dec 28, 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 144,370 |
Dec 27, 2023 | 0.0680 | 0.0680 | 0.0665 | 0.0680 | 0.0680 | 1,776,707 |
Dec 22, 2023 | 0.0710 | 0.0710 | 0.0695 | 0.0700 | 0.0700 | 994,066 |
Dec 21, 2023 | 0.0680 | 0.0730 | 0.0680 | 0.0710 | 0.0710 | 2,700,648 |
Dec 20, 2023 | 0.0650 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 627,426 |
Dec 19, 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 837,455 |
Dec 18, 2023 | 0.0660 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 2,070,237 |
Dec 15, 2023 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 481,622 |
Dec 14, 2023 | 0.0620 | 0.0660 | 0.0600 | 0.0640 | 0.0640 | 2,519,033 |
Dec 13, 2023 | 0.0690 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 5,138,037 |
Dec 12, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 4,588,576 |
Dec 11, 2023 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 525,499 |
Dec 08, 2023 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 360,693 |
Dec 07, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 1,059,019 |
Dec 06, 2023 | 0.0720 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 307,846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |