Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0525 | 0.0525 | 0.0497 | 0.0512 | 0.0512 | 323,850 |
May 02, 2024 | 0.0511 | 0.0552 | 0.0510 | 0.0532 | 0.0532 | 27,200 |
May 01, 2024 | 0.0529 | 0.0549 | 0.0509 | 0.0522 | 0.0522 | 45,400 |
Apr 30, 2024 | 0.0547 | 0.0547 | 0.0509 | 0.0535 | 0.0535 | 48,300 |
Apr 29, 2024 | 0.0581 | 0.0581 | 0.0512 | 0.0551 | 0.0551 | 43,900 |
Apr 26, 2024 | 0.0547 | 0.0581 | 0.0514 | 0.0580 | 0.0580 | 74,100 |
Apr 25, 2024 | 0.0536 | 0.0565 | 0.0536 | 0.0565 | 0.0565 | 18,400 |
Apr 24, 2024 | 0.0555 | 0.0556 | 0.0520 | 0.0554 | 0.0554 | 176,900 |
Apr 23, 2024 | 0.0570 | 0.0595 | 0.0520 | 0.0595 | 0.0595 | 115,400 |
Apr 22, 2024 | 0.0577 | 0.0587 | 0.0567 | 0.0574 | 0.0574 | 52,000 |
Apr 19, 2024 | 0.0565 | 0.0586 | 0.0550 | 0.0586 | 0.0586 | 49,200 |
Apr 18, 2024 | 0.0597 | 0.0597 | 0.0540 | 0.0574 | 0.0574 | 72,400 |
Apr 17, 2024 | 0.0564 | 0.0591 | 0.0542 | 0.0589 | 0.0589 | 58,400 |
Apr 16, 2024 | 0.0551 | 0.0583 | 0.0515 | 0.0572 | 0.0572 | 133,500 |
Apr 15, 2024 | 0.0570 | 0.0592 | 0.0551 | 0.0585 | 0.0585 | 48,300 |
Apr 12, 2024 | 0.0551 | 0.0589 | 0.0551 | 0.0589 | 0.0589 | 134,500 |
Apr 11, 2024 | 0.0579 | 0.0589 | 0.0551 | 0.0570 | 0.0570 | 93,900 |
Apr 10, 2024 | 0.0561 | 0.0590 | 0.0553 | 0.0553 | 0.0553 | 20,200 |
Apr 09, 2024 | 0.0576 | 0.0576 | 0.0552 | 0.0571 | 0.0571 | 20,000 |
Apr 08, 2024 | 0.0539 | 0.0588 | 0.0538 | 0.0567 | 0.0567 | 442,800 |
Apr 05, 2024 | 0.0610 | 0.0610 | 0.0582 | 0.0590 | 0.0590 | 44,500 |
Apr 04, 2024 | 0.0588 | 0.0612 | 0.0580 | 0.0591 | 0.0591 | 600,200 |
Apr 03, 2024 | 0.0560 | 0.0596 | 0.0560 | 0.0591 | 0.0591 | 137,900 |
Apr 02, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,500 |
Apr 01, 2024 | 0.0577 | 0.0608 | 0.0577 | 0.0583 | 0.0583 | 106,200 |
Mar 28, 2024 | 0.0541 | 0.0671 | 0.0541 | 0.0578 | 0.0578 | 268,800 |
Mar 27, 2024 | 0.0671 | 0.0671 | 0.0581 | 0.0607 | 0.0607 | 37,000 |
Mar 26, 2024 | 0.0617 | 0.0643 | 0.0599 | 0.0630 | 0.0630 | 90,200 |
Mar 25, 2024 | 0.0607 | 0.0627 | 0.0590 | 0.0599 | 0.0599 | 48,900 |
Mar 22, 2024 | 0.0623 | 0.0632 | 0.0605 | 0.0632 | 0.0632 | 31,400 |
Mar 21, 2024 | 0.0627 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 70,100 |
Mar 20, 2024 | 0.0618 | 0.0621 | 0.0618 | 0.0621 | 0.0621 | 20,000 |
Mar 19, 2024 | 0.0671 | 0.0671 | 0.0618 | 0.0628 | 0.0628 | 110,900 |
Mar 18, 2024 | 0.0645 | 0.0671 | 0.0621 | 0.0671 | 0.0671 | 100,900 |
Mar 15, 2024 | 0.0641 | 0.0646 | 0.0619 | 0.0646 | 0.0646 | 10,400 |
Mar 14, 2024 | 0.0639 | 0.0649 | 0.0619 | 0.0646 | 0.0646 | 86,100 |
Mar 13, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0664 | 0.0664 | 10,600 |
Mar 12, 2024 | 0.0671 | 0.0671 | 0.0640 | 0.0640 | 0.0640 | 22,900 |
Mar 11, 2024 | 0.0667 | 0.0671 | 0.0635 | 0.0667 | 0.0667 | 29,300 |
Mar 08, 2024 | 0.0673 | 0.0673 | 0.0656 | 0.0673 | 0.0673 | 9,100 |
Mar 07, 2024 | 0.0636 | 0.0673 | 0.0636 | 0.0670 | 0.0670 | 76,100 |
Mar 06, 2024 | 0.0623 | 0.0697 | 0.0623 | 0.0678 | 0.0678 | 121,000 |
Mar 05, 2024 | 0.0637 | 0.0656 | 0.0637 | 0.0650 | 0.0650 | 69,000 |
Mar 04, 2024 | 0.0682 | 0.0705 | 0.0645 | 0.0650 | 0.0650 | 105,500 |
Mar 01, 2024 | 0.0720 | 0.0729 | 0.0665 | 0.0665 | 0.0665 | 157,300 |
Feb 29, 2024 | 0.0722 | 0.0727 | 0.0700 | 0.0700 | 0.0700 | 171,100 |
Feb 28, 2024 | 0.0721 | 0.0722 | 0.0721 | 0.0722 | 0.0722 | 3,000 |
Feb 27, 2024 | 0.0726 | 0.0726 | 0.0705 | 0.0705 | 0.0705 | 5,000 |
Feb 26, 2024 | 0.0663 | 0.0715 | 0.0647 | 0.0699 | 0.0699 | 326,400 |
Feb 23, 2024 | 0.0570 | 0.0652 | 0.0570 | 0.0649 | 0.0649 | 107,600 |
Feb 22, 2024 | 0.0625 | 0.0634 | 0.0617 | 0.0620 | 0.0620 | 72,900 |
Feb 21, 2024 | 0.0618 | 0.0620 | 0.0595 | 0.0620 | 0.0620 | 78,800 |
Feb 20, 2024 | 0.0620 | 0.0630 | 0.0587 | 0.0602 | 0.0602 | 114,400 |
Feb 16, 2024 | 0.0633 | 0.0633 | 0.0629 | 0.0629 | 0.0629 | 16,000 |
Feb 15, 2024 | 0.0621 | 0.0640 | 0.0603 | 0.0631 | 0.0631 | 97,900 |
Feb 14, 2024 | 0.0620 | 0.0632 | 0.0603 | 0.0603 | 0.0603 | 93,800 |
Feb 13, 2024 | 0.0566 | 0.0642 | 0.0566 | 0.0618 | 0.0618 | 147,300 |
Feb 12, 2024 | 0.0603 | 0.0662 | 0.0603 | 0.0634 | 0.0634 | 136,300 |
Feb 09, 2024 | 0.0666 | 0.0674 | 0.0650 | 0.0650 | 0.0650 | 219,400 |
Feb 08, 2024 | 0.0650 | 0.0675 | 0.0650 | 0.0675 | 0.0675 | 62,700 |
Feb 07, 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 53,400 |
Feb 06, 2024 | 0.0679 | 0.0679 | 0.0651 | 0.0652 | 0.0652 | 137,400 |
Feb 05, 2024 | 0.0649 | 0.0691 | 0.0649 | 0.0689 | 0.0689 | 94,600 |
Feb 02, 2024 | 0.0706 | 0.0706 | 0.0655 | 0.0673 | 0.0673 | 195,900 |
Feb 01, 2024 | 0.0688 | 0.0710 | 0.0688 | 0.0707 | 0.0707 | 43,500 |
Jan 31, 2024 | 0.0709 | 0.0713 | 0.0702 | 0.0707 | 0.0707 | 38,500 |
Jan 30, 2024 | 0.0700 | 0.0712 | 0.0700 | 0.0712 | 0.0712 | 128,900 |
Jan 29, 2024 | 0.0695 | 0.0716 | 0.0695 | 0.0703 | 0.0703 | 57,100 |
Jan 26, 2024 | 0.0700 | 0.0727 | 0.0700 | 0.0702 | 0.0702 | 303,400 |
Jan 25, 2024 | 0.0726 | 0.0726 | 0.0710 | 0.0720 | 0.0720 | 95,800 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0712 | 0.0712 | 46,200 |
Jan 23, 2024 | 0.0730 | 0.0749 | 0.0714 | 0.0714 | 0.0714 | 57,400 |
Jan 22, 2024 | 0.0741 | 0.0742 | 0.0730 | 0.0741 | 0.0741 | 36,400 |
Jan 19, 2024 | 0.0700 | 0.0747 | 0.0700 | 0.0730 | 0.0730 | 224,800 |
Jan 18, 2024 | 0.0748 | 0.0761 | 0.0731 | 0.0731 | 0.0731 | 213,500 |
Jan 17, 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 1,000 |
Jan 16, 2024 | 0.0750 | 0.0772 | 0.0741 | 0.0741 | 0.0741 | 66,700 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0763 | 0.0763 | 95,400 |
Jan 11, 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0760 | 0.0760 | 9,900 |
Jan 10, 2024 | 0.0766 | 0.0785 | 0.0735 | 0.0746 | 0.0746 | 101,200 |
Jan 09, 2024 | 0.0700 | 0.0739 | 0.0700 | 0.0715 | 0.0715 | 37,900 |
Jan 08, 2024 | 0.0750 | 0.0752 | 0.0711 | 0.0720 | 0.0720 | 112,100 |
Jan 05, 2024 | 0.0736 | 0.0745 | 0.0735 | 0.0735 | 0.0735 | 22,400 |
Jan 04, 2024 | 0.0753 | 0.0753 | 0.0740 | 0.0740 | 0.0740 | 62,100 |
Jan 03, 2024 | 0.0720 | 0.0745 | 0.0704 | 0.0745 | 0.0745 | 179,900 |
Jan 02, 2024 | 0.0720 | 0.0747 | 0.0718 | 0.0734 | 0.0734 | 87,500 |
Dec 29, 2023 | 0.0690 | 0.0751 | 0.0690 | 0.0733 | 0.0733 | 248,700 |
Dec 28, 2023 | 0.0725 | 0.0746 | 0.0719 | 0.0720 | 0.0720 | 165,600 |
Dec 27, 2023 | 0.0751 | 0.0759 | 0.0725 | 0.0754 | 0.0754 | 46,600 |
Dec 26, 2023 | 0.0750 | 0.0800 | 0.0728 | 0.0750 | 0.0750 | 137,000 |
Dec 22, 2023 | 0.0770 | 0.0770 | 0.0730 | 0.0749 | 0.0749 | 107,900 |
Dec 21, 2023 | 0.0762 | 0.0781 | 0.0740 | 0.0766 | 0.0766 | 93,000 |
Dec 20, 2023 | 0.0785 | 0.0785 | 0.0749 | 0.0771 | 0.0771 | 443,000 |
Dec 19, 2023 | 0.0740 | 0.0785 | 0.0740 | 0.0769 | 0.0769 | 288,300 |
Dec 18, 2023 | 0.0752 | 0.0785 | 0.0752 | 0.0775 | 0.0775 | 99,500 |
Dec 15, 2023 | 0.0781 | 0.0786 | 0.0776 | 0.0776 | 0.0776 | 108,900 |
Dec 14, 2023 | 0.0740 | 0.0785 | 0.0740 | 0.0781 | 0.0781 | 275,800 |
Dec 13, 2023 | 0.0760 | 0.0778 | 0.0740 | 0.0740 | 0.0740 | 96,500 |
Dec 12, 2023 | 0.0765 | 0.0775 | 0.0745 | 0.0760 | 0.0760 | 74,300 |
Dec 11, 2023 | 0.0731 | 0.0773 | 0.0731 | 0.0771 | 0.0771 | 96,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |