Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.0860 | 0.0860 | 0.0730 | 0.0730 | 0.0730 | 122,300 |
May 31, 2024 | 0.0770 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 70,000 |
May 30, 2024 | 0.0700 | 0.0820 | 0.0700 | 0.0780 | 0.0780 | 39,100 |
May 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 28, 2024 | 0.0760 | 0.0760 | 0.0660 | 0.0700 | 0.0700 | 127,300 |
May 24, 2024 | 0.0820 | 0.0850 | 0.0770 | 0.0770 | 0.0770 | 268,300 |
May 23, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 58,700 |
May 22, 2024 | 0.0890 | 0.0890 | 0.0700 | 0.0700 | 0.0700 | 154,800 |
May 21, 2024 | 0.0990 | 0.0990 | 0.0860 | 0.0870 | 0.0870 | 154,800 |
May 20, 2024 | 0.1000 | 0.1000 | 0.0920 | 0.0970 | 0.0970 | 139,000 |
May 17, 2024 | 0.0840 | 0.0900 | 0.0780 | 0.0900 | 0.0900 | 719,600 |
May 16, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0740 | 0.0740 | 371,700 |
May 15, 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 20,300 |
May 14, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,200 |
May 13, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 35,100 |
May 10, 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 7,500 |
May 09, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 47,100 |
May 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 200 |
May 07, 2024 | 0.0690 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 60,000 |
May 06, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 65,200 |
May 03, 2024 | 0.0700 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 136,100 |
May 02, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 116,100 |
May 01, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Apr 30, 2024 | 0.0650 | 0.0650 | 0.0580 | 0.0620 | 0.0620 | 133,500 |
Apr 29, 2024 | 0.0620 | 0.0740 | 0.0620 | 0.0740 | 0.0740 | 24,100 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 76,500 |
Apr 25, 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 27,200 |
Apr 24, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 19,900 |
Apr 23, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 42,500 |
Apr 22, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 113,800 |
Apr 19, 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 45,600 |
Apr 18, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 56,600 |
Apr 17, 2024 | 0.0840 | 0.0840 | 0.0760 | 0.0770 | 0.0770 | 54,000 |
Apr 16, 2024 | 0.0810 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 1,800 |
Apr 15, 2024 | 0.0840 | 0.0840 | 0.0730 | 0.0780 | 0.0780 | 11,700 |
Apr 12, 2024 | 0.0830 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 71,000 |
Apr 11, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 600 |
Apr 10, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 18,700 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 43,000 |
Apr 08, 2024 | 0.0840 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 48,900 |
Apr 05, 2024 | 0.0840 | 0.0860 | 0.0800 | 0.0860 | 0.0860 | 85,600 |
Apr 04, 2024 | 0.0840 | 0.0870 | 0.0780 | 0.0800 | 0.0800 | 126,600 |
Apr 03, 2024 | 0.0920 | 0.0940 | 0.0850 | 0.0900 | 0.0900 | 185,800 |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0930 | 0.0930 | 50,000 |
Apr 01, 2024 | 0.1000 | 0.1100 | 0.0980 | 0.0980 | 0.0980 | 174,600 |
Mar 28, 2024 | 0.0910 | 0.1000 | 0.0890 | 0.0980 | 0.0980 | 235,500 |
Mar 27, 2024 | 0.0900 | 0.0930 | 0.0890 | 0.0910 | 0.0910 | 134,600 |
Mar 26, 2024 | 0.0830 | 0.0900 | 0.0830 | 0.0890 | 0.0890 | 125,500 |
Mar 25, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 22, 2024 | 0.0780 | 0.0830 | 0.0780 | 0.0830 | 0.0830 | 34,500 |
Mar 21, 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 70,000 |
Mar 20, 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 44,000 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Mar 18, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Mar 15, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 25,800 |
Mar 14, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 13, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 61,300 |
Mar 12, 2024 | 0.0730 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 47,000 |
Mar 11, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 24,300 |
Mar 08, 2024 | 0.0630 | 0.0710 | 0.0590 | 0.0650 | 0.0650 | 210,100 |
Mar 07, 2024 | 0.0670 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 37,900 |
Mar 06, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 190,600 |
Mar 05, 2024 | 0.0580 | 0.0660 | 0.0580 | 0.0650 | 0.0650 | 16,900 |
Mar 04, 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0590 | 0.0590 | 158,100 |
Mar 01, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 7,300 |
Feb 29, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 140,100 |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 29,600 |
Feb 27, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 26, 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 20,700 |
Feb 23, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,100 |
Feb 22, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,300 |
Feb 21, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
Feb 20, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Feb 16, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Feb 15, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 4,500 |
Feb 14, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 |
Feb 13, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 12,200 |
Feb 09, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 400 |
Feb 08, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 3,300 |
Feb 07, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 29,400 |
Feb 06, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,500 |
Feb 05, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 200 |
Feb 02, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 2,300 |
Feb 01, 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 2,200 |
Jan 31, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 30, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 29, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,500 |
Jan 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Jan 25, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 100 |
Jan 24, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 1,200 |
Jan 23, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jan 22, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 300 |
Jan 19, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 18, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 17, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,300 |
Jan 16, 2024 | 0.0550 | 0.0570 | 0.0480 | 0.0570 | 0.0570 | 6,600 |
Jan 12, 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 45,200 |
Jan 11, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 2,100 |
Jan 10, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |