Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0598 | 0.0669 | 0.0598 | 0.0600 | 0.0600 | 37,082 |
May 20, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 156,200 |
May 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,300 |
May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,800 |
May 15, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 74,900 |
May 14, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 19,500 |
May 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,100 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 33,100 |
May 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 147,300 |
May 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 43,500 |
May 07, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 52,200 |
May 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 76,700 |
May 03, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 5,000 |
May 02, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 21,000 |
May 01, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 179,300 |
Apr 30, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 225,600 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 76,000 |
Apr 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,600 |
Apr 25, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 13,800 |
Apr 24, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 5,700 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,700 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,400 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2,300 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,900 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 56,000 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 25,800 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 49,500 |
Apr 12, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 25,800 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 200 |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 6,600 |
Apr 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,900 |
Apr 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 16,600 |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,300 |
Apr 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,400 |
Apr 03, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 162,100 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 50,700 |
Apr 01, 2024 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | 0.0600 | 44,200 |
Mar 28, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 17,700 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 77,000 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 7,500 |
Mar 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,200 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
Mar 21, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 406,800 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 235,700 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 3,400 |
Mar 15, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 42,400 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,200 |
Mar 13, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 11,400 |
Mar 12, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 48,600 |
Mar 11, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 89,500 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 93,400 |
Mar 07, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 32,200 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,300 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Mar 04, 2024 | 0.0600 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 504,600 |
Mar 01, 2024 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | 0.0600 | 15,100 |
Feb 29, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 114,800 |
Feb 28, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 106,100 |
Feb 27, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 17,200 |
Feb 26, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,800 |
Feb 23, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 13,400 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 51,500 |
Feb 21, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 8,200 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 15,400 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 5,600 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,300 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 400 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 200 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,400 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 400 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,400 |
Feb 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,800 |
Jan 31, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 126,800 |
Jan 30, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 66,300 |
Jan 29, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 24,000 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 4,200 |
Jan 25, 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 15,800 |
Jan 24, 2024 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | 0.0800 | 11,600 |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,900 |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,700 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,700 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,300 |
Jan 17, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 72,200 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 93,400 |
Jan 12, 2024 | 0.0700 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 47,000 |
Jan 11, 2024 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 45,500 |
Jan 10, 2024 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 16,000 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,100 |
Jan 08, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 5,700 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 73,400 |
Jan 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 37,800 |
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 41,700 |
Jan 02, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 4,700 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,600 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |