Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
May 17, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 262,600 |
May 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 132,000 |
May 15, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 89,300 |
May 14, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 234,500 |
May 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 111,000 |
May 10, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 20,000 |
May 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 63,000 |
May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,000 |
May 07, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 61,000 |
May 06, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 55,000 |
May 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
May 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 124,600 |
May 01, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 37,000 |
Apr 30, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 277,000 |
Apr 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,800 |
Apr 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 40,000 |
Apr 25, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 573,300 |
Apr 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 176,500 |
Apr 23, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 143,000 |
Apr 22, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 535,100 |
Apr 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 32,900 |
Apr 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Apr 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Apr 16, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 181,300 |
Apr 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,300 |
Apr 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 172,000 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,000 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 63,900 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 118,000 |
Apr 08, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 818,100 |
Apr 05, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 908,100 |
Apr 04, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 596,600 |
Apr 03, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 1,044,900 |
Apr 02, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 561,400 |
Apr 01, 2024 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 1,072,600 |
Mar 28, 2024 | 0.0800 | 0.1200 | 0.0800 | 0.1100 | 0.1100 | 2,377,300 |
Mar 27, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 268,000 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,000 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 141,000 |
Mar 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 219,100 |
Mar 21, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 1,096,100 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 727,100 |
Mar 15, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 317,100 |
Mar 14, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 209,200 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,041,000 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,000 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 254,500 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 326,500 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 163,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 122,500 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
Mar 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 176,000 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 218,100 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 117,000 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 194,000 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 189,200 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 422,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,366,100 |
Feb 20, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 1,573,000 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 322,000 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Feb 13, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 818,000 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 148,000 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 724,100 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 131,000 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,600 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 299,000 |
Feb 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 58,000 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 142,000 |
Feb 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 61,000 |
Jan 31, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 276,800 |
Jan 30, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 1,040,700 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 782,700 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 426,100 |
Jan 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,249,000 |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 432,000 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 861,100 |
Jan 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 98,200 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
Jan 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 807,000 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,265,000 |
Jan 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 88,000 |
Jan 11, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 350,000 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 434,800 |
Jan 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 106,000 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 64,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 63,000 |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,400 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 118,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |