Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 5,500 |
Apr 25, 2024 | 0.1590 | 0.1730 | 0.1590 | 0.1690 | 0.1690 | 9,300 |
Apr 24, 2024 | 0.1370 | 0.1390 | 0.1370 | 0.1390 | 0.1390 | 9,000 |
Apr 23, 2024 | 0.1230 | 0.1390 | 0.1230 | 0.1390 | 0.1390 | 9,000 |
Apr 22, 2024 | 0.1070 | 0.1080 | 0.1070 | 0.1080 | 0.1080 | 60,000 |
Apr 19, 2024 | 0.1020 | 0.1160 | 0.1020 | 0.1160 | 0.1160 | 73,000 |
Apr 18, 2024 | 0.1040 | 0.1040 | 0.0950 | 0.1000 | 0.1000 | 16,500 |
Apr 17, 2024 | 0.1040 | 0.1160 | 0.1000 | 0.1160 | 0.1160 | 34,300 |
Apr 16, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 4,000 |
Apr 15, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Apr 12, 2024 | 0.1020 | 0.1020 | 0.0980 | 0.0980 | 0.0980 | 34,500 |
Apr 11, 2024 | 0.1010 | 0.1010 | 0.0990 | 0.0990 | 0.0990 | 7,000 |
Apr 10, 2024 | 0.0850 | 0.1020 | 0.0850 | 0.0990 | 0.0990 | 46,000 |
Apr 09, 2024 | 0.0930 | 0.0930 | 0.0890 | 0.0890 | 0.0890 | 7,700 |
Apr 08, 2024 | 0.1100 | 0.1100 | 0.0930 | 0.1000 | 0.1000 | 7,900 |
Apr 05, 2024 | 0.0870 | 0.1000 | 0.0730 | 0.0910 | 0.0910 | 64,700 |
Apr 04, 2024 | 0.0970 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 95,700 |
Apr 03, 2024 | 0.0980 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 9,500 |
Apr 02, 2024 | 0.0980 | 0.1030 | 0.0950 | 0.1030 | 0.1030 | 21,400 |
Apr 01, 2024 | 0.1050 | 0.1050 | 0.0980 | 0.1010 | 0.1010 | 23,200 |
Mar 28, 2024 | 0.1000 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 28,700 |
Mar 27, 2024 | 0.0960 | 0.0990 | 0.0940 | 0.0940 | 0.0940 | 94,200 |
Mar 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 |
Mar 25, 2024 | 0.1000 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 38,000 |
Mar 22, 2024 | 0.1050 | 0.1080 | 0.1040 | 0.1040 | 0.1040 | 52,300 |
Mar 21, 2024 | 0.1110 | 0.1110 | 0.0970 | 0.0970 | 0.0970 | 94,800 |
Mar 20, 2024 | 0.1250 | 0.1320 | 0.1100 | 0.1100 | 0.1100 | 329,200 |
Mar 19, 2024 | 0.1520 | 0.1650 | 0.1060 | 0.1270 | 0.1270 | 344,500 |
Mar 18, 2024 | 0.1790 | 0.1790 | 0.1710 | 0.1710 | 0.1710 | 28,100 |
Mar 15, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 42,000 |
Mar 14, 2024 | 0.1820 | 0.1820 | 0.1700 | 0.1700 | 0.1700 | 12,600 |
Mar 13, 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | - |
Mar 12, 2024 | 0.1700 | 0.1810 | 0.1700 | 0.1810 | 0.1810 | 13,700 |
Mar 11, 2024 | 0.1710 | 0.1790 | 0.1630 | 0.1790 | 0.1790 | 35,800 |
Mar 08, 2024 | 0.1710 | 0.1740 | 0.1650 | 0.1720 | 0.1720 | 25,500 |
Mar 07, 2024 | 0.1720 | 0.1720 | 0.1700 | 0.1700 | 0.1700 | 30,600 |
Mar 06, 2024 | 0.1810 | 0.1810 | 0.1760 | 0.1800 | 0.1800 | 33,400 |
Mar 05, 2024 | 0.1730 | 0.1730 | 0.1710 | 0.1710 | 0.1710 | 6,500 |
Mar 04, 2024 | 0.1870 | 0.1990 | 0.1740 | 0.1740 | 0.1740 | 108,400 |
Mar 01, 2024 | 0.1680 | 0.1840 | 0.1680 | 0.1800 | 0.1800 | 25,200 |
Feb 29, 2024 | 0.1720 | 0.1720 | 0.1650 | 0.1680 | 0.1680 | 8,800 |
Feb 28, 2024 | 0.1700 | 0.1760 | 0.1560 | 0.1690 | 0.1690 | 55,300 |
Feb 27, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 28,600 |
Feb 26, 2024 | 0.1780 | 0.1870 | 0.1700 | 0.1700 | 0.1700 | 83,600 |
Feb 23, 2024 | 0.1820 | 0.1820 | 0.1430 | 0.1640 | 0.1640 | 225,800 |
Feb 22, 2024 | 0.1970 | 0.1970 | 0.1830 | 0.1910 | 0.1910 | 23,100 |
Feb 21, 2024 | 0.1850 | 0.1870 | 0.1820 | 0.1820 | 0.1820 | 76,800 |
Feb 20, 2024 | 0.1930 | 0.2000 | 0.1810 | 0.1850 | 0.1850 | 275,100 |
Feb 16, 2024 | 0.1780 | 0.1900 | 0.1710 | 0.1710 | 0.1710 | 21,000 |
Feb 15, 2024 | 0.1910 | 0.1930 | 0.1820 | 0.1930 | 0.1930 | 25,000 |
Feb 14, 2024 | 0.1870 | 0.1870 | 0.1650 | 0.1730 | 0.1730 | 228,600 |
Feb 13, 2024 | 0.2250 | 0.2250 | 0.2060 | 0.2060 | 0.2060 | 76,600 |
Feb 12, 2024 | 0.2410 | 0.2430 | 0.2400 | 0.2400 | 0.2400 | 8,800 |
Feb 09, 2024 | 0.2420 | 0.2550 | 0.2330 | 0.2550 | 0.2550 | 84,100 |
Feb 08, 2024 | 0.2550 | 0.2600 | 0.2430 | 0.2600 | 0.2600 | 20,800 |
Feb 07, 2024 | 0.2430 | 0.2510 | 0.2430 | 0.2510 | 0.2510 | 5,000 |
Feb 06, 2024 | 0.2400 | 0.2510 | 0.2400 | 0.2510 | 0.2510 | 27,000 |
Feb 05, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Feb 02, 2024 | 0.2560 | 0.2560 | 0.2330 | 0.2390 | 0.2390 | 104,700 |
Feb 01, 2024 | 0.2560 | 0.2560 | 0.2420 | 0.2420 | 0.2420 | 30,100 |
Jan 31, 2024 | 0.2690 | 0.2690 | 0.2610 | 0.2690 | 0.2690 | 69,500 |
Jan 30, 2024 | 0.2300 | 0.2690 | 0.2300 | 0.2690 | 0.2690 | 59,500 |
Jan 29, 2024 | 0.2400 | 0.2440 | 0.2260 | 0.2420 | 0.2420 | 226,400 |
Jan 26, 2024 | 0.2440 | 0.2610 | 0.2440 | 0.2600 | 0.2600 | 66,300 |
Jan 25, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 4,000 |
Jan 24, 2024 | 0.2860 | 0.2950 | 0.2800 | 0.2810 | 0.2810 | 29,500 |
Jan 23, 2024 | 0.2690 | 0.2880 | 0.2690 | 0.2880 | 0.2880 | 42,700 |
Jan 22, 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 200 |
Jan 19, 2024 | 0.2540 | 0.2540 | 0.2500 | 0.2540 | 0.2540 | 27,000 |
Jan 18, 2024 | 0.2570 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 131,000 |
Jan 17, 2024 | 0.2690 | 0.2690 | 0.2610 | 0.2610 | 0.2610 | 92,000 |
Jan 16, 2024 | 0.2610 | 0.2910 | 0.2610 | 0.2780 | 0.2780 | 8,300 |
Jan 12, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,000 |
Jan 11, 2024 | 0.2860 | 0.2880 | 0.2670 | 0.2700 | 0.2700 | 74,900 |
Jan 10, 2024 | 0.2870 | 0.2900 | 0.2850 | 0.2860 | 0.2860 | 21,500 |
Jan 09, 2024 | 0.3050 | 0.3050 | 0.2990 | 0.2990 | 0.2990 | 10,400 |
Jan 08, 2024 | 0.3070 | 0.3210 | 0.2950 | 0.3050 | 0.3050 | 27,000 |
Jan 05, 2024 | 0.3070 | 0.3070 | 0.3050 | 0.3060 | 0.3060 | 5,600 |
Jan 04, 2024 | 0.2930 | 0.3000 | 0.2890 | 0.3000 | 0.3000 | 69,800 |
Jan 03, 2024 | 0.3000 | 0.3060 | 0.3000 | 0.3030 | 0.3030 | 24,900 |
Jan 02, 2024 | 0.3160 | 0.3160 | 0.3000 | 0.3000 | 0.3000 | 92,200 |
Dec 29, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 54,700 |
Dec 28, 2023 | 0.3140 | 0.3270 | 0.3050 | 0.3050 | 0.3050 | 35,600 |
Dec 27, 2023 | 0.3100 | 0.3480 | 0.3020 | 0.3310 | 0.3310 | 17,100 |
Dec 26, 2023 | 0.3240 | 0.3430 | 0.3050 | 0.3090 | 0.3090 | 39,900 |
Dec 22, 2023 | 0.3100 | 0.3340 | 0.2910 | 0.3150 | 0.3150 | 156,700 |
Dec 21, 2023 | 0.3210 | 0.3300 | 0.2940 | 0.3010 | 0.3010 | 153,700 |
Dec 20, 2023 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 13,000 |
Dec 19, 2023 | 0.3960 | 0.3960 | 0.3530 | 0.3530 | 0.3530 | 13,100 |
Dec 18, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 15, 2023 | 0.3770 | 0.3950 | 0.3580 | 0.3950 | 0.3950 | 240,700 |
Dec 14, 2023 | 0.4000 | 0.4000 | 0.3680 | 0.3760 | 0.3760 | 29,600 |
Dec 13, 2023 | 0.4050 | 0.4050 | 0.3670 | 0.3790 | 0.3790 | 80,000 |
Dec 12, 2023 | 0.3940 | 0.4110 | 0.3940 | 0.4040 | 0.4040 | 12,300 |
Dec 11, 2023 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 0.3970 | 2,600 |
Dec 08, 2023 | 0.3990 | 0.3990 | 0.3900 | 0.3970 | 0.3970 | 16,000 |
Dec 07, 2023 | 0.4040 | 0.4050 | 0.3980 | 0.3980 | 0.3980 | 78,000 |
Dec 06, 2023 | 0.4100 | 0.4170 | 0.4000 | 0.4040 | 0.4040 | 36,600 |
Dec 05, 2023 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 500 |
Dec 04, 2023 | 0.4220 | 0.4220 | 0.4100 | 0.4140 | 0.4140 | 23,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |