Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0839 | 0.0955 | 0.0839 | 0.0900 | 0.0900 | 191,939 |
May 01, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.0930 | 0.0930 | 189,600 |
Apr 30, 2024 | 0.0820 | 0.0990 | 0.0820 | 0.0970 | 0.0970 | 279,000 |
Apr 29, 2024 | 0.0800 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 110,500 |
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,600 |
Apr 25, 2024 | 0.0680 | 0.0810 | 0.0680 | 0.0800 | 0.0800 | 33,800 |
Apr 24, 2024 | 0.0730 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Apr 23, 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 4,200 |
Apr 22, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 10,700 |
Apr 19, 2024 | 0.0740 | 0.0780 | 0.0710 | 0.0710 | 0.0710 | 12,300 |
Apr 18, 2024 | 0.0710 | 0.0780 | 0.0710 | 0.0770 | 0.0770 | 53,400 |
Apr 17, 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 46,300 |
Apr 16, 2024 | 0.0690 | 0.0740 | 0.0670 | 0.0700 | 0.0700 | 55,900 |
Apr 15, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 17,700 |
Apr 12, 2024 | 0.0680 | 0.0740 | 0.0670 | 0.0670 | 0.0670 | 42,700 |
Apr 11, 2024 | 0.0750 | 0.0780 | 0.0680 | 0.0680 | 0.0680 | 20,100 |
Apr 10, 2024 | 0.0770 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 51,900 |
Apr 09, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 7,300 |
Apr 08, 2024 | 0.0730 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 16,100 |
Apr 05, 2024 | 0.0740 | 0.0740 | 0.0670 | 0.0720 | 0.0720 | 13,700 |
Apr 04, 2024 | 0.0710 | 0.0770 | 0.0700 | 0.0760 | 0.0760 | 33,400 |
Apr 03, 2024 | 0.0720 | 0.0750 | 0.0670 | 0.0750 | 0.0750 | 10,600 |
Apr 02, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0660 | 0.0660 | 10,000 |
Apr 01, 2024 | 0.0670 | 0.0750 | 0.0670 | 0.0750 | 0.0750 | 6,800 |
Mar 28, 2024 | 0.0730 | 0.0750 | 0.0660 | 0.0750 | 0.0750 | 79,100 |
Mar 27, 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0700 | 0.0700 | 55,800 |
Mar 26, 2024 | 0.0730 | 0.0750 | 0.0630 | 0.0750 | 0.0750 | 75,500 |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0720 | 0.0720 | 49,400 |
Mar 22, 2024 | 0.0800 | 0.0830 | 0.0740 | 0.0780 | 0.0780 | 174,200 |
Mar 21, 2024 | 0.0690 | 0.0880 | 0.0690 | 0.0830 | 0.0830 | 78,900 |
Mar 20, 2024 | 0.0720 | 0.0820 | 0.0720 | 0.0820 | 0.0820 | 17,200 |
Mar 19, 2024 | 0.0750 | 0.0790 | 0.0690 | 0.0790 | 0.0790 | 22,400 |
Mar 18, 2024 | 0.0700 | 0.0790 | 0.0660 | 0.0790 | 0.0790 | 91,600 |
Mar 15, 2024 | 0.0730 | 0.0780 | 0.0690 | 0.0780 | 0.0780 | 51,600 |
Mar 14, 2024 | 0.0740 | 0.0820 | 0.0690 | 0.0690 | 0.0690 | 18,000 |
Mar 13, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 30,700 |
Mar 12, 2024 | 0.0790 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 17,800 |
Mar 11, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 8,900 |
Mar 08, 2024 | 0.0740 | 0.0820 | 0.0740 | 0.0760 | 0.0760 | 17,900 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0770 | 0.0780 | 0.0780 | 51,200 |
Mar 06, 2024 | 0.0890 | 0.0890 | 0.0750 | 0.0800 | 0.0800 | 280,300 |
Mar 05, 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0880 | 0.0880 | 13,000 |
Mar 04, 2024 | 0.0880 | 0.0900 | 0.0850 | 0.0870 | 0.0870 | 38,800 |
Mar 01, 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0870 | 0.0870 | 9,200 |
Feb 29, 2024 | 0.0870 | 0.0910 | 0.0830 | 0.0840 | 0.0840 | 16,400 |
Feb 28, 2024 | 0.0820 | 0.0880 | 0.0820 | 0.0880 | 0.0880 | 7,000 |
Feb 27, 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0880 | 0.0880 | 63,900 |
Feb 26, 2024 | 0.0910 | 0.0910 | 0.0840 | 0.0880 | 0.0880 | 40,700 |
Feb 23, 2024 | 0.0910 | 0.0930 | 0.0820 | 0.0920 | 0.0920 | 8,400 |
Feb 22, 2024 | 0.0810 | 0.0910 | 0.0810 | 0.0900 | 0.0900 | 119,500 |
Feb 21, 2024 | 0.0840 | 0.0990 | 0.0810 | 0.0810 | 0.0810 | 57,500 |
Feb 20, 2024 | 0.0880 | 0.0970 | 0.0820 | 0.0970 | 0.0970 | 201,900 |
Feb 16, 2024 | 0.1090 | 0.1090 | 0.0940 | 0.0940 | 0.0940 | 2,900 |
Feb 15, 2024 | 0.0880 | 0.1020 | 0.0880 | 0.1020 | 0.1020 | 18,700 |
Feb 14, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 2,400 |
Feb 13, 2024 | 0.0890 | 0.0970 | 0.0890 | 0.0940 | 0.0940 | 23,200 |
Feb 12, 2024 | 0.0910 | 0.1020 | 0.0910 | 0.0910 | 0.0910 | 26,100 |
Feb 09, 2024 | 0.1040 | 0.1040 | 0.0950 | 0.0950 | 0.0950 | 19,200 |
Feb 08, 2024 | 0.0950 | 0.1130 | 0.0950 | 0.0950 | 0.0950 | 90,600 |
Feb 07, 2024 | 0.0960 | 0.0970 | 0.0950 | 0.0970 | 0.0970 | 47,600 |
Feb 06, 2024 | 0.0920 | 0.0980 | 0.0880 | 0.0880 | 0.0880 | 62,900 |
Feb 05, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.0950 | 0.0950 | 10,200 |
Feb 02, 2024 | 0.0940 | 0.1000 | 0.0940 | 0.1000 | 0.1000 | 16,200 |
Feb 01, 2024 | 0.0960 | 0.0980 | 0.0880 | 0.0980 | 0.0980 | 19,200 |
Jan 31, 2024 | 0.0970 | 0.1000 | 0.0970 | 0.1000 | 0.1000 | 6,400 |
Jan 30, 2024 | 0.0950 | 0.0990 | 0.0880 | 0.0880 | 0.0880 | 62,600 |
Jan 29, 2024 | 0.0880 | 0.1020 | 0.0880 | 0.0960 | 0.0960 | 3,400 |
Jan 26, 2024 | 0.1020 | 0.1020 | 0.0880 | 0.0930 | 0.0930 | 10,500 |
Jan 25, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 6,300 |
Jan 24, 2024 | 0.1020 | 0.1030 | 0.0990 | 0.1020 | 0.1020 | 41,100 |
Jan 23, 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0940 | 0.0940 | 8,100 |
Jan 22, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 19,500 |
Jan 19, 2024 | 0.0920 | 0.0960 | 0.0860 | 0.0880 | 0.0880 | 65,500 |
Jan 18, 2024 | 0.1020 | 0.1020 | 0.0860 | 0.0880 | 0.0880 | 39,700 |
Jan 17, 2024 | 0.0930 | 0.1010 | 0.0830 | 0.0830 | 0.0830 | 72,600 |
Jan 16, 2024 | 0.0960 | 0.1000 | 0.0870 | 0.0880 | 0.0880 | 36,500 |
Jan 12, 2024 | 0.0880 | 0.0960 | 0.0880 | 0.0960 | 0.0960 | 9,100 |
Jan 11, 2024 | 0.0780 | 0.0870 | 0.0780 | 0.0800 | 0.0800 | 3,700 |
Jan 10, 2024 | 0.0840 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 70,100 |
Jan 09, 2024 | 0.0890 | 0.0920 | 0.0810 | 0.0890 | 0.0890 | 41,600 |
Jan 08, 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0940 | 0.0940 | 34,900 |
Jan 05, 2024 | 0.0830 | 0.0920 | 0.0800 | 0.0900 | 0.0900 | 103,500 |
Jan 04, 2024 | 0.0780 | 0.0850 | 0.0780 | 0.0820 | 0.0820 | 9,300 |
Jan 03, 2024 | 0.0800 | 0.0840 | 0.0790 | 0.0830 | 0.0830 | 115,000 |
Jan 02, 2024 | 0.0790 | 0.0870 | 0.0790 | 0.0800 | 0.0800 | 17,900 |
Dec 29, 2023 | 0.0830 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 85,200 |
Dec 28, 2023 | 0.0860 | 0.0890 | 0.0810 | 0.0810 | 0.0810 | 185,300 |
Dec 27, 2023 | 0.0850 | 0.0890 | 0.0820 | 0.0820 | 0.0820 | 70,000 |
Dec 26, 2023 | 0.0780 | 0.0900 | 0.0780 | 0.0840 | 0.0840 | 43,200 |
Dec 22, 2023 | 0.0810 | 0.0920 | 0.0810 | 0.0920 | 0.0920 | 158,800 |
Dec 21, 2023 | 0.0810 | 0.0900 | 0.0810 | 0.0820 | 0.0820 | 39,100 |
Dec 20, 2023 | 0.0750 | 0.0900 | 0.0750 | 0.0760 | 0.0760 | 46,500 |
Dec 19, 2023 | 0.0820 | 0.0890 | 0.0780 | 0.0880 | 0.0880 | 5,400 |
Dec 18, 2023 | 0.0770 | 0.0850 | 0.0770 | 0.0840 | 0.0840 | 91,200 |
Dec 15, 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 3,900 |
Dec 14, 2023 | 0.0840 | 0.0860 | 0.0820 | 0.0840 | 0.0840 | 7,600 |
Dec 13, 2023 | 0.0820 | 0.0890 | 0.0750 | 0.0850 | 0.0850 | 234,900 |
Dec 12, 2023 | 0.0990 | 0.1010 | 0.0770 | 0.0900 | 0.0900 | 275,000 |
Dec 11, 2023 | 0.1160 | 0.1170 | 0.0880 | 0.0920 | 0.0920 | 56,700 |
Dec 08, 2023 | 0.0770 | 0.1120 | 0.0770 | 0.1120 | 0.1120 | 382,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |