Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 14,100 |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,200 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 31,200 |
Apr 23, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 219,300 |
Apr 22, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 4,600 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 35,500 |
Apr 18, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 63,400 |
Apr 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 53,400 |
Apr 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 176,600 |
Apr 15, 2024 | 0.0700 | 0.0800 | 0.0400 | 0.0700 | 0.0700 | 450,800 |
Apr 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 70,400 |
Apr 11, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 101,900 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 20,400 |
Apr 09, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 103,200 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 800 |
Apr 05, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
Apr 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 287,200 |
Apr 03, 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 121,200 |
Apr 02, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 33,500 |
Apr 01, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 3,800 |
Mar 28, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 147,500 |
Mar 27, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 24,000 |
Mar 26, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 95,000 |
Mar 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 33,100 |
Mar 22, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 172,100 |
Mar 21, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 296,500 |
Mar 20, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 116,500 |
Mar 19, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 252,900 |
Mar 18, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 131,100 |
Mar 15, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 119,700 |
Mar 14, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 143,600 |
Mar 13, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 218,500 |
Mar 12, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 60,000 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 153,600 |
Mar 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 202,800 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 56,700 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 2,200 |
Mar 05, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 81,600 |
Mar 04, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 137,200 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,200 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 49,700 |
Feb 28, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 13,900 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 10,700 |
Feb 26, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 16,100 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 200 |
Feb 22, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 218,600 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,500 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,700 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,000 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Feb 14, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 18,100 |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 64,800 |
Feb 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 22,600 |
Feb 09, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 34,800 |
Feb 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 11,200 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,600 |
Feb 06, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 389,100 |
Feb 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 13,100 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 92,200 |
Feb 01, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 62,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100 |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 1,400 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 15,300 |
Jan 26, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 11,800 |
Jan 25, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 3,600 |
Jan 24, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,100 |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 |
Jan 22, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 15,600 |
Jan 19, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 28,500 |
Jan 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 57,800 |
Jan 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 87,500 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 38,100 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 91,500 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,200 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 3,600 |
Jan 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,500 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 32,300 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 29,600 |
Jan 03, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 21,600 |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 4,200 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 12,800 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 60,200 |
Dec 27, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 41,800 |
Dec 26, 2023 | 0.0700 | 0.0900 | 0.0500 | 0.0700 | 0.0700 | 25,200 |
Dec 22, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 8,400 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 43,000 |
Dec 20, 2023 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | 0.0900 | 19,100 |
Dec 19, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 7,600 |
Dec 18, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 10,600 |
Dec 15, 2023 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 11,400 |
Dec 14, 2023 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 2,400 |
Dec 13, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 113,100 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 177,200 |
Dec 11, 2023 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 13,100 |
Dec 08, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Dec 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 700 |
Dec 06, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 22,200 |
Dec 05, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 43,900 |
Dec 04, 2023 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |