Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 667,700 |
May 06, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 566,100 |
May 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 160,700 |
May 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 305,600 |
May 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 155,500 |
Apr 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 353,100 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 140,700 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 161,500 |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 97,600 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 283,900 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 121,900 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 496,400 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 136,000 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 67,600 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 394,500 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 386,400 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 311,300 |
Apr 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 730,200 |
Apr 11, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 318,700 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 529,000 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 156,700 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 384,400 |
Apr 05, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 1,166,000 |
Apr 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 325,100 |
Apr 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 267,900 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 82,000 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 236,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 78,900 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,700 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 90,000 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 233,800 |
Mar 20, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 296,900 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,500 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 381,200 |
Mar 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 71,200 |
Mar 14, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 705,200 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 147,800 |
Mar 12, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 140,300 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,000 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 196,200 |
Mar 07, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,800 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 520,300 |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,075,300 |
Mar 04, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 2,264,900 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 329,300 |
Feb 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,327,000 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,900 |
Feb 27, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 101,100 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Feb 23, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 141,200 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 293,000 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 225,000 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 293,600 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 168,800 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 396,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,800 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 317,000 |
Feb 07, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,800 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,000 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,100 |
Feb 01, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 232,000 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,500 |
Jan 30, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 314,500 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
Jan 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 532,700 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 344,500 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 378,000 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,100 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 247,100 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,444,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,500 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 446,500 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,500 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 53,500 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 143,100 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 60,000 |
Jan 03, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 1,721,800 |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,782,900 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 833,100 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 696,000 |
Dec 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 472,600 |
Dec 22, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,067,900 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 416,000 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 238,300 |
Dec 19, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,546,300 |
Dec 18, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 2,497,100 |
Dec 15, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 6,189,800 |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 416,000 |
Dec 13, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 221,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |