Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 6,900 |
May 03, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0360 | 0.0360 | 56,800 |
May 02, 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 65,400 |
May 01, 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 225,800 |
Apr 30, 2024 | 0.0310 | 0.0370 | 0.0290 | 0.0350 | 0.0350 | 92,900 |
Apr 29, 2024 | 0.0530 | 0.0530 | 0.0280 | 0.0360 | 0.0360 | 498,100 |
Apr 26, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 900 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 9,400 |
Apr 24, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 20,500 |
Apr 23, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 88,300 |
Apr 22, 2024 | 0.0570 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 13,700 |
Apr 19, 2024 | 0.0590 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 6,100 |
Apr 18, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 5,300 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0570 | 0.0600 | 0.0600 | 4,700 |
Apr 16, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 70,800 |
Apr 15, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 6,600 |
Apr 12, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 500 |
Apr 11, 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 44,100 |
Apr 10, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
Apr 09, 2024 | 0.0640 | 0.0680 | 0.0600 | 0.0630 | 0.0630 | 5,300 |
Apr 08, 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | 13,200 |
Apr 05, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 14,800 |
Apr 04, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 3,200 |
Apr 03, 2024 | 0.0640 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 14,600 |
Apr 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,200 |
Apr 01, 2024 | 0.0650 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 16,800 |
Mar 28, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,400 |
Mar 27, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 10,700 |
Mar 26, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 29,200 |
Mar 25, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 3,300 |
Mar 22, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 25,900 |
Mar 21, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,100 |
Mar 20, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 20,100 |
Mar 19, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 37,900 |
Mar 18, 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 11,400 |
Mar 15, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 1,200 |
Mar 14, 2024 | 0.0680 | 0.0680 | 0.0580 | 0.0630 | 0.0630 | 162,500 |
Mar 13, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 7,200 |
Mar 12, 2024 | 0.0690 | 0.0710 | 0.0630 | 0.0660 | 0.0660 | 41,100 |
Mar 11, 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 15,600 |
Mar 08, 2024 | 0.0800 | 0.0930 | 0.0690 | 0.0690 | 0.0690 | 146,900 |
Mar 07, 2024 | 0.0590 | 0.0710 | 0.0590 | 0.0610 | 0.0610 | 38,100 |
Mar 06, 2024 | 0.0670 | 0.0670 | 0.0620 | 0.0650 | 0.0650 | 63,600 |
Mar 05, 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 9,200 |
Mar 04, 2024 | 0.0580 | 0.0640 | 0.0570 | 0.0580 | 0.0580 | 119,400 |
Mar 01, 2024 | 0.0530 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 54,500 |
Feb 29, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 61,200 |
Feb 28, 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 148,300 |
Feb 27, 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 45,500 |
Feb 26, 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 13,200 |
Feb 23, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 8,800 |
Feb 22, 2024 | 0.0560 | 0.0560 | 0.0430 | 0.0490 | 0.0490 | 265,800 |
Feb 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Feb 20, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 22,400 |
Feb 16, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 6,900 |
Feb 15, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 2,400 |
Feb 14, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 5,700 |
Feb 13, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 35,800 |
Feb 12, 2024 | 0.0590 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 84,700 |
Feb 09, 2024 | 0.0570 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 125,300 |
Feb 08, 2024 | 0.0510 | 0.0590 | 0.0510 | 0.0550 | 0.0550 | 10,300 |
Feb 07, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 9,200 |
Feb 06, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 3,400 |
Feb 05, 2024 | 0.0510 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 20,100 |
Feb 02, 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 106,500 |
Feb 01, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 24,300 |
Jan 31, 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0570 | 0.0570 | 14,200 |
Jan 30, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 4,700 |
Jan 29, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 3,500 |
Jan 26, 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0560 | 0.0560 | 11,400 |
Jan 25, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 3,900 |
Jan 24, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 61,900 |
Jan 23, 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 13,300 |
Jan 22, 2024 | 0.0620 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 24,800 |
Jan 19, 2024 | 0.0640 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 59,200 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 81,700 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 300 |
Jan 16, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 14,700 |
Jan 12, 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0650 | 0.0650 | 12,200 |
Jan 11, 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0640 | 0.0640 | 5,600 |
Jan 10, 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 5,900 |
Jan 09, 2024 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 6,100 |
Jan 08, 2024 | 0.0700 | 0.0720 | 0.0670 | 0.0680 | 0.0680 | 60,000 |
Jan 05, 2024 | 0.0660 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 6,100 |
Jan 04, 2024 | 0.0650 | 0.0690 | 0.0630 | 0.0630 | 0.0630 | 11,700 |
Jan 03, 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 9,300 |
Jan 02, 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 25,900 |
Dec 29, 2023 | 0.0600 | 0.0680 | 0.0600 | 0.0670 | 0.0670 | 58,500 |
Dec 28, 2023 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 12,900 |
Dec 27, 2023 | 0.0600 | 0.0670 | 0.0600 | 0.0630 | 0.0630 | 91,400 |
Dec 26, 2023 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 24,700 |
Dec 22, 2023 | 0.0600 | 0.0680 | 0.0600 | 0.0650 | 0.0650 | 23,100 |
Dec 21, 2023 | 0.0630 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 23,900 |
Dec 20, 2023 | 0.0660 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 35,200 |
Dec 19, 2023 | 0.0690 | 0.0710 | 0.0660 | 0.0690 | 0.0690 | 35,100 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 16,800 |
Dec 15, 2023 | 0.0720 | 0.0810 | 0.0680 | 0.0700 | 0.0700 | 64,600 |
Dec 14, 2023 | 0.0700 | 0.0820 | 0.0700 | 0.0820 | 0.0820 | 70,200 |
Dec 13, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 96,400 |
Dec 12, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 38,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |