Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0880 | 0.0953 | 0.0880 | 0.0890 | 0.0890 | 42,138 |
Apr 29, 2024 | 0.0830 | 0.0990 | 0.0800 | 0.0880 | 0.0880 | 260,300 |
Apr 26, 2024 | 0.0800 | 0.0910 | 0.0800 | 0.0800 | 0.0800 | 160,800 |
Apr 25, 2024 | 0.0800 | 0.0920 | 0.0800 | 0.0860 | 0.0860 | 20,200 |
Apr 24, 2024 | 0.0800 | 0.0920 | 0.0800 | 0.0850 | 0.0850 | 85,100 |
Apr 23, 2024 | 0.0760 | 0.0850 | 0.0690 | 0.0800 | 0.0800 | 157,300 |
Apr 22, 2024 | 0.0760 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 666,200 |
Apr 19, 2024 | 0.0760 | 0.0850 | 0.0760 | 0.0770 | 0.0770 | 14,000 |
Apr 18, 2024 | 0.0780 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 354,500 |
Apr 17, 2024 | 0.0760 | 0.0810 | 0.0760 | 0.0780 | 0.0780 | 52,500 |
Apr 16, 2024 | 0.0810 | 0.0810 | 0.0760 | 0.0760 | 0.0760 | 27,700 |
Apr 15, 2024 | 0.0810 | 0.0890 | 0.0810 | 0.0810 | 0.0810 | 44,500 |
Apr 12, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0810 | 0.0810 | 49,000 |
Apr 11, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 720,600 |
Apr 10, 2024 | 0.0750 | 0.0830 | 0.0750 | 0.0780 | 0.0780 | 30,100 |
Apr 09, 2024 | 0.0780 | 0.0840 | 0.0750 | 0.0750 | 0.0750 | 210,000 |
Apr 08, 2024 | 0.0730 | 0.0850 | 0.0700 | 0.0820 | 0.0820 | 820,300 |
Apr 05, 2024 | 0.0700 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 121,900 |
Apr 04, 2024 | 0.0700 | 0.0750 | 0.0660 | 0.0700 | 0.0700 | 417,600 |
Apr 03, 2024 | 0.0720 | 0.0790 | 0.0700 | 0.0750 | 0.0750 | 483,300 |
Apr 02, 2024 | 0.0740 | 0.0830 | 0.0720 | 0.0760 | 0.0760 | 325,300 |
Apr 01, 2024 | 0.0740 | 0.0800 | 0.0740 | 0.0800 | 0.0800 | 166,700 |
Mar 28, 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 81,200 |
Mar 27, 2024 | 0.0770 | 0.0880 | 0.0710 | 0.0750 | 0.0750 | 322,000 |
Mar 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 334,100 |
Mar 25, 2024 | 0.0720 | 0.0790 | 0.0710 | 0.0710 | 0.0710 | 456,300 |
Mar 22, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0760 | 0.0760 | 313,700 |
Mar 21, 2024 | 0.0630 | 0.0820 | 0.0630 | 0.0800 | 0.0800 | 860,800 |
Mar 20, 2024 | 0.0700 | 0.1000 | 0.0600 | 0.0620 | 0.0620 | 2,267,600 |
Mar 19, 2024 | 0.1390 | 0.1390 | 0.0520 | 0.0720 | 0.0720 | 2,524,200 |
Mar 18, 2024 | 0.1780 | 0.1890 | 0.1500 | 0.1500 | 0.1500 | 550,400 |
Mar 15, 2024 | 0.1910 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 599,000 |
Mar 14, 2024 | 0.2000 | 0.2000 | 0.1830 | 0.1990 | 0.1990 | 220,700 |
Mar 13, 2024 | 0.1700 | 0.2000 | 0.1670 | 0.1900 | 0.1900 | 1,091,800 |
Mar 12, 2024 | 0.2060 | 0.2100 | 0.1630 | 0.1690 | 0.1690 | 1,374,400 |
Mar 11, 2024 | 0.2170 | 0.2300 | 0.2100 | 0.2120 | 0.2120 | 493,600 |
Mar 08, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2240 | 0.2240 | 613,700 |
Mar 07, 2024 | 0.2300 | 0.2330 | 0.2100 | 0.2320 | 0.2320 | 616,700 |
Mar 06, 2024 | 0.2380 | 0.2500 | 0.2300 | 0.2310 | 0.2310 | 476,600 |
Mar 05, 2024 | 0.2500 | 0.2600 | 0.2330 | 0.2470 | 0.2470 | 718,300 |
Mar 04, 2024 | 0.2530 | 0.2850 | 0.2530 | 0.2530 | 0.2530 | 528,200 |
Mar 01, 2024 | 0.2660 | 0.2730 | 0.2640 | 0.2710 | 0.2710 | 363,800 |
Feb 29, 2024 | 0.2620 | 0.2690 | 0.2580 | 0.2600 | 0.2600 | 433,400 |
Feb 28, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2670 | 0.2670 | 273,000 |
Feb 27, 2024 | 0.2840 | 0.2840 | 0.2580 | 0.2700 | 0.2700 | 704,800 |
Feb 26, 2024 | 0.2990 | 0.3100 | 0.2610 | 0.2930 | 0.2930 | 1,370,100 |
Feb 23, 2024 | 0.3050 | 0.3400 | 0.2900 | 0.3020 | 0.3020 | 920,300 |
Feb 22, 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3140 | 0.3140 | 479,900 |
Feb 21, 2024 | 0.3040 | 0.3240 | 0.2910 | 0.2910 | 0.2910 | 286,000 |
Feb 20, 2024 | 0.2940 | 0.3250 | 0.2830 | 0.3130 | 0.3130 | 628,400 |
Feb 16, 2024 | 0.3100 | 0.3150 | 0.2860 | 0.3100 | 0.3100 | 840,600 |
Feb 15, 2024 | 0.2970 | 0.3300 | 0.2950 | 0.3150 | 0.3150 | 1,430,800 |
Feb 14, 2024 | 0.2520 | 0.3150 | 0.2520 | 0.2890 | 0.2890 | 2,449,600 |
Feb 13, 2024 | 0.2350 | 0.2520 | 0.2300 | 0.2520 | 0.2520 | 684,400 |
Feb 12, 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2320 | 0.2320 | 965,700 |
Feb 09, 2024 | 0.2800 | 0.2800 | 0.2460 | 0.2460 | 0.2460 | 564,600 |
Feb 08, 2024 | 0.2520 | 0.2750 | 0.2470 | 0.2680 | 0.2680 | 491,800 |
Feb 07, 2024 | 0.2430 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 543,600 |
Feb 06, 2024 | 0.2550 | 0.2560 | 0.2360 | 0.2430 | 0.2430 | 634,700 |
Feb 05, 2024 | 0.2770 | 0.2800 | 0.2350 | 0.2500 | 0.2500 | 1,068,200 |
Feb 02, 2024 | 0.2790 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 448,200 |
Feb 01, 2024 | 0.2890 | 0.2900 | 0.2590 | 0.2780 | 0.2780 | 1,517,700 |
Jan 31, 2024 | 0.2860 | 0.3100 | 0.2860 | 0.2940 | 0.2940 | 1,408,200 |
Jan 30, 2024 | 0.3070 | 0.3800 | 0.2800 | 0.2960 | 0.2960 | 6,429,900 |
Jan 29, 2024 | 0.2530 | 0.3590 | 0.2500 | 0.3330 | 0.3330 | 13,773,700 |
Jan 26, 2024 | 0.2510 | 0.2510 | 0.2350 | 0.2450 | 0.2450 | 1,176,700 |
Jan 25, 2024 | 0.2460 | 0.2890 | 0.2460 | 0.2520 | 0.2520 | 5,084,900 |
Jan 24, 2024 | 0.2220 | 0.2580 | 0.2110 | 0.2530 | 0.2530 | 4,464,100 |
Jan 23, 2024 | 0.2500 | 0.2600 | 0.2150 | 0.2210 | 0.2210 | 4,527,500 |
Jan 22, 2024 | 0.2820 | 0.3090 | 0.2550 | 0.2600 | 0.2600 | 6,303,600 |
Jan 19, 2024 | 0.3210 | 0.3350 | 0.2530 | 0.3000 | 0.3000 | 8,185,100 |
Jan 18, 2024 | 0.2990 | 0.3940 | 0.2880 | 0.3100 | 0.3100 | 21,973,700 |
Jan 17, 2024 | 0.2530 | 0.3700 | 0.2500 | 0.2790 | 0.2790 | 26,442,600 |
Jan 16, 2024 | 0.3090 | 0.3400 | 0.2360 | 0.2540 | 0.2540 | 15,705,900 |
Jan 12, 2024 | 0.2600 | 0.4450 | 0.2030 | 0.3560 | 0.3560 | 128,246,100 |
Jan 11, 2024 | 0.2090 | 0.2560 | 0.1930 | 0.2340 | 0.2340 | 230,755,000 |
Jan 10, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1070 | 0.1070 | 9,046,500 |
Jan 09, 2024 | 0.1130 | 0.1160 | 0.1100 | 0.1150 | 0.1150 | 542,300 |
Jan 08, 2024 | 0.1190 | 0.1190 | 0.1020 | 0.1130 | 0.1130 | 1,071,300 |
Jan 05, 2024 | 0.1200 | 0.1210 | 0.1100 | 0.1160 | 0.1160 | 774,300 |
Jan 04, 2024 | 0.1280 | 0.1290 | 0.1150 | 0.1170 | 0.1170 | 912,400 |
Jan 03, 2024 | 0.1320 | 0.1340 | 0.1230 | 0.1240 | 0.1240 | 835,300 |
Jan 02, 2024 | 0.1330 | 0.1340 | 0.1260 | 0.1310 | 0.1310 | 1,103,800 |
Dec 29, 2023 | 0.1310 | 0.1400 | 0.1220 | 0.1320 | 0.1320 | 2,159,600 |
Dec 28, 2023 | 0.1400 | 0.1430 | 0.1250 | 0.1320 | 0.1320 | 2,036,900 |
Dec 27, 2023 | 0.1700 | 0.1700 | 0.1280 | 0.1320 | 0.1320 | 6,014,500 |
Dec 26, 2023 | 0.2350 | 0.2500 | 0.1640 | 0.1700 | 0.1700 | 10,009,100 |
Dec 22, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 573,200 |
Dec 21, 2023 | 0.2400 | 0.2480 | 0.2190 | 0.2280 | 0.2280 | 656,800 |
Dec 20, 2023 | 0.2370 | 0.2490 | 0.2320 | 0.2400 | 0.2400 | 259,700 |
Dec 19, 2023 | 0.2360 | 0.2730 | 0.2360 | 0.2440 | 0.2440 | 295,400 |
Dec 18, 2023 | 0.2800 | 0.2800 | 0.2320 | 0.2400 | 0.2400 | 420,900 |
Dec 15, 2023 | 0.2390 | 0.2700 | 0.2340 | 0.2700 | 0.2700 | 714,100 |
Dec 14, 2023 | 0.2310 | 0.2470 | 0.2240 | 0.2450 | 0.2450 | 303,900 |
Dec 13, 2023 | 0.2300 | 0.2460 | 0.2220 | 0.2460 | 0.2460 | 494,300 |
Dec 12, 2023 | 0.2200 | 0.2490 | 0.2200 | 0.2330 | 0.2330 | 315,900 |
Dec 11, 2023 | 0.2300 | 0.2350 | 0.2150 | 0.2160 | 0.2160 | 753,600 |
Dec 08, 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2410 | 0.2410 | 1,081,100 |
Dec 07, 2023 | 0.2250 | 0.3200 | 0.2250 | 0.2630 | 0.2630 | 3,269,300 |
Dec 06, 2023 | 0.2180 | 0.2380 | 0.2180 | 0.2280 | 0.2280 | 401,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |