Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 97,323 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,021,300 |
Apr 16, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 293,000 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 403,700 |
Apr 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 301,800 |
Apr 11, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,443,500 |
Apr 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 418,900 |
Apr 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 783,200 |
Apr 08, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 92,700 |
Apr 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 186,000 |
Apr 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 70,000 |
Apr 03, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 137,900 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 162,500 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 462,600 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 204,700 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,600 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 274,700 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85,600 |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 541,400 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,700 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 72,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 54,500 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,900 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,800 |
Mar 13, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 220,300 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 8,100 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 120,300 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,500 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,200 |
Mar 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 416,000 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 650,700 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,400 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 205,600 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,900 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,500 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 547,200 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 356,800 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,900 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 266,000 |
Feb 20, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 573,400 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,500 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 134,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 63,000 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 181,700 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 99,700 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 115,500 |
Feb 08, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 160,200 |
Feb 07, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 219,600 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 234,900 |
Feb 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 721,800 |
Feb 02, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,352,100 |
Feb 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 787,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 188,500 |
Jan 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 243,600 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 220,500 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 531,500 |
Jan 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 110,200 |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 146,000 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 393,000 |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 56,500 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 96,500 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 159,400 |
Jan 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 294,300 |
Jan 16, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 762,800 |
Jan 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 491,500 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,850,600 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,800 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 844,800 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 77,500 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 181,200 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,000 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,300 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 172,900 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,400 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,100 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,700 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 253,100 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 215,600 |
Dec 20, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 95,600 |
Dec 19, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 302,000 |
Dec 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,100 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 242,600 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 247,500 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 190,600 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 158,500 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 268,300 |
Dec 08, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 153,000 |
Dec 07, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 73,600 |
Dec 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 342,800 |
Dec 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 641,000 |
Dec 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,600 |
Dec 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,300 |
Nov 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,500 |
Nov 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Nov 28, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 279,100 |
Nov 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 964,100 |
Nov 24, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 786,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |