Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 254,700 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 91,100 |
Apr 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 67,000 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 57,000 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,500 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 145,500 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Apr 17, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 123,500 |
Apr 16, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 279,100 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 59,400 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 145,000 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,000 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,100 |
Apr 08, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,600 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 170,200 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,100 |
Apr 03, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 75,000 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,100 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 508,300 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 199,000 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Mar 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 66,000 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 74,000 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,200 |
Mar 20, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 40,300 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 137,000 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,600 |
Mar 12, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 202,600 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
Mar 08, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 79,000 |
Mar 07, 2024 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.1000 | 283,300 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 206,800 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 134,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 79,000 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
Feb 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Feb 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 61,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 44,000 |
Feb 20, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 266,000 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,000 |
Feb 14, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 75,800 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 67,600 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,600 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,000 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,100 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 565,100 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 2,153,400 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 137,000 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 792,100 |
Feb 01, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 971,100 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 490,400 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 961,800 |
Jan 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,319,900 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 768,400 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 7,156,600 |
Jan 24, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 184,000 |
Jan 23, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 117,200 |
Jan 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 47,800 |
Jan 19, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 114,500 |
Jan 18, 2024 | 0.1300 | 0.1600 | 0.1200 | 0.1500 | 0.1500 | 358,400 |
Jan 17, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 512,800 |
Jan 16, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 246,600 |
Jan 15, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 102,600 |
Jan 12, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 54,500 |
Jan 11, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 365,000 |
Jan 10, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 150,500 |
Jan 09, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 575,200 |
Jan 08, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 236,500 |
Jan 05, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 8,000 |
Jan 04, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 65,500 |
Jan 03, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 700 |
Jan 02, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 58,500 |
Dec 29, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 94,100 |
Dec 28, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 5,000 |
Dec 27, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 60,400 |
Dec 22, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 13,500 |
Dec 21, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 62,500 |
Dec 20, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 236,200 |
Dec 19, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 225,400 |
Dec 18, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 180,000 |
Dec 15, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 148,000 |
Dec 14, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 45,500 |
Dec 13, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 25,000 |
Dec 12, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 49,000 |
Dec 11, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 33,700 |
Dec 08, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 27,000 |
Dec 07, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |