Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 07, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 51,100 |
May 06, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 179,800 |
May 03, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 127,600 |
May 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,100 |
May 01, 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 629,000 |
Apr 30, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 696,700 |
Apr 29, 2024 | 0.0750 | 0.0750 | 0.0350 | 0.0450 | 0.0450 | 4,598,200 |
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 33,900 |
Apr 25, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 197,200 |
Apr 24, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 25,600 |
Apr 23, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 74,200 |
Apr 22, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 158,200 |
Apr 19, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 125,500 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 67,200 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 308,000 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 107,100 |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 88,500 |
Apr 11, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 33,800 |
Apr 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 163,800 |
Apr 08, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 23,200 |
Apr 05, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 82,700 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,900 |
Apr 03, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 630,900 |
Apr 02, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 137,400 |
Apr 01, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 162,500 |
Mar 28, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 76,800 |
Mar 27, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 41,800 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 59,800 |
Mar 25, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 49,700 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 57,600 |
Mar 21, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 172,900 |
Mar 20, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 37,800 |
Mar 19, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 80,100 |
Mar 18, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 94,200 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 71,600 |
Mar 14, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 419,400 |
Mar 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 187,300 |
Mar 12, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 160,900 |
Mar 11, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 234,600 |
Mar 08, 2024 | 0.0950 | 0.1300 | 0.0900 | 0.1000 | 0.1000 | 1,485,600 |
Mar 07, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 313,800 |
Mar 06, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 223,600 |
Mar 05, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 92,500 |
Mar 04, 2024 | 0.0750 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 792,300 |
Mar 01, 2024 | 0.0650 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 460,900 |
Feb 29, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 47,800 |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 204,100 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 275,000 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 192,400 |
Feb 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 95,600 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0550 | 0.0650 | 0.0650 | 2,969,700 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 738,100 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 303,500 |
Feb 16, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 114,000 |
Feb 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 73,200 |
Feb 14, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 60,600 |
Feb 13, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 242,700 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 126,100 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 353,800 |
Feb 08, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 165,000 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 375,600 |
Feb 06, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 131,000 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 93,300 |
Feb 02, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 464,000 |
Feb 01, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 85,700 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 260,000 |
Jan 30, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 481,400 |
Jan 29, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 651,800 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 63,100 |
Jan 25, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 953,000 |
Jan 24, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 704,900 |
Jan 23, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 25,100 |
Jan 22, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 84,300 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 490,300 |
Jan 18, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 98,200 |
Jan 17, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 253,300 |
Jan 16, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 313,100 |
Jan 15, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 45,300 |
Jan 12, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 64,300 |
Jan 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,400 |
Jan 10, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 1,121,600 |
Jan 09, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 38,700 |
Jan 08, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 139,500 |
Jan 05, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 251,800 |
Jan 04, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 353,500 |
Jan 03, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 398,900 |
Jan 02, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 429,000 |
Dec 29, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 730,700 |
Dec 28, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 215,800 |
Dec 27, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 719,400 |
Dec 22, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 327,200 |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 277,400 |
Dec 20, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 644,700 |
Dec 19, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 291,400 |
Dec 18, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 269,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |