Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 394,500 |
May 02, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 667,500 |
May 01, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 20,200 |
Apr 30, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 210,600 |
Apr 29, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 84,600 |
Apr 26, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 245,100 |
Apr 25, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 63,000 |
Apr 24, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 71,100 |
Apr 23, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 246,400 |
Apr 22, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 90,600 |
Apr 19, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 114,700 |
Apr 18, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 92,900 |
Apr 17, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 90,000 |
Apr 16, 2024 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 80,700 |
Apr 15, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 103,600 |
Apr 12, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 122,300 |
Apr 11, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 13,400 |
Apr 10, 2024 | 0.1150 | 0.1150 | 0.0950 | 0.1100 | 0.1100 | 225,700 |
Apr 09, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 60,500 |
Apr 08, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 37,400 |
Apr 05, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 103,500 |
Apr 04, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 269,000 |
Apr 03, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 144,600 |
Apr 02, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 131,600 |
Apr 01, 2024 | 0.1300 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 246,600 |
Mar 28, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 270,900 |
Mar 27, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 183,600 |
Mar 26, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 127,400 |
Mar 25, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 60,500 |
Mar 22, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 217,800 |
Mar 21, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 30,500 |
Mar 20, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 32,100 |
Mar 19, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 108,000 |
Mar 18, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,900 |
Mar 15, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 21,000 |
Mar 14, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,100 |
Mar 13, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 113,300 |
Mar 12, 2024 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 340,100 |
Mar 11, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 453,500 |
Mar 08, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 264,600 |
Mar 07, 2024 | 0.0900 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 52,600 |
Mar 06, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 153,000 |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 200,100 |
Mar 04, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 168,200 |
Mar 01, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 274,900 |
Feb 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,200 |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 4,500 |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 121,600 |
Feb 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 130,000 |
Feb 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 28,600 |
Feb 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 61,000 |
Feb 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,100 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Feb 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,900 |
Feb 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 64,600 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 3,500 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,100 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 123,000 |
Feb 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,000 |
Feb 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jan 31, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 89,700 |
Jan 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
Jan 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,900 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 98,000 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,400 |
Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,000 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 49,400 |
Jan 17, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 42,400 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 79,100 |
Jan 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 56,100 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 55,000 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,400 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 31,100 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 56,100 |
Jan 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,000 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 41,000 |
Jan 04, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 158,500 |
Jan 03, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 229,800 |
Jan 02, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 147,000 |
Dec 29, 2023 | 0.0850 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 133,700 |
Dec 28, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 271,500 |
Dec 27, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 184,300 |
Dec 22, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 691,800 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 11,000 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,900 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Dec 18, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 105,500 |
Dec 15, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 38,800 |
Dec 14, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 211,600 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 730,800 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 20,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |