Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 267,400 |
Jul 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 152,400 |
Jul 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 605,300 |
Jul 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 243,000 |
Jul 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Jul 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,300 |
Jul 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 18,000 |
Jul 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,800 |
Jul 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 177,700 |
Jul 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Jul 11, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 820,000 |
Jul 10, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 371,000 |
Jul 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 88,000 |
Jul 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Jul 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Jul 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,000 |
Jul 03, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 526,500 |
Jul 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 557,700 |
Jun 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,000 |
Jun 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 253,000 |
Jun 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,700 |
Jun 25, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
Jun 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
Jun 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 169,800 |
Jun 20, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 301,500 |
Jun 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Jun 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,200 |
Jun 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 65,000 |
Jun 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Jun 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
Jun 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,300 |
Jun 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 157,000 |
Jun 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 472,000 |
Jun 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 770,400 |
Jun 06, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 303,000 |
Jun 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 169,000 |
Jun 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
May 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 343,000 |
May 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
May 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,000 |
May 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 44,000 |
May 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,900 |
May 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 122,400 |
May 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
May 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 153,000 |
May 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 92,100 |
May 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 463,500 |
May 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 396,000 |
May 15, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 270,700 |
May 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 175,900 |
May 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 185,500 |
May 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 174,000 |
May 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 222,500 |
May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 267,500 |
May 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
May 06, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 27,000 |
May 03, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 352,400 |
May 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 277,300 |
May 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 986,200 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,859,100 |
Apr 29, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,993,000 |
Apr 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 137,000 |
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 106,000 |
Apr 23, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 63,000 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 197,400 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 246,000 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 264,000 |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 133,000 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,430,000 |
Apr 15, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 191,300 |
Apr 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,008,700 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 586,000 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Apr 09, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 124,900 |
Apr 08, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 306,800 |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 288,000 |
Apr 04, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 310,900 |
Apr 03, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,266,000 |
Apr 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 464,300 |
Apr 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,700 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 181,000 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 200,600 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
Mar 25, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 92,100 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 84,700 |
Mar 21, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 791,400 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 795,400 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 489,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 202,000 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 168,000 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 80,000 |
Mar 12, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 125,700 |
Mar 11, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 372,600 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,300 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,100 |
Mar 06, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 57,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |