Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 06, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jun 05, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 176,942 |
Jun 04, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 14,156 |
Jun 03, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 171,505 |
May 31, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 188,152 |
May 30, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 604,406 |
May 29, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 122,384 |
May 28, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 892,326 |
May 27, 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 100,512 |
May 24, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 169,175 |
May 23, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 203,268 |
May 22, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 842,885 |
May 21, 2024 | 0.1300 | 0.1550 | 0.1300 | 0.1350 | 0.1350 | 1,560,446 |
May 20, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 476,598 |
May 17, 2024 | 0.1300 | 0.1325 | 0.1200 | 0.1200 | 0.1200 | 477,443 |
May 16, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 307,879 |
May 15, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 313,142 |
May 14, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 903,781 |
May 13, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 681,718 |
May 10, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 683,789 |
May 09, 2024 | 0.0900 | 0.0930 | 0.0900 | 0.0930 | 0.0930 | 191,373 |
May 08, 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 77,237 |
May 07, 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0880 | 0.0880 | 198,438 |
May 06, 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 199,035 |
May 03, 2024 | 0.0940 | 0.0940 | 0.0910 | 0.0940 | 0.0940 | 83,460 |
May 02, 2024 | 0.0960 | 0.0960 | 0.0930 | 0.0930 | 0.0930 | 136,200 |
May 01, 2024 | 0.0990 | 0.0990 | 0.0970 | 0.0970 | 0.0970 | 120,903 |
Apr 30, 2024 | 0.1000 | 0.1000 | 0.0990 | 0.0990 | 0.0990 | 142,304 |
Apr 29, 2024 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 0.0980 | 76,508 |
Apr 26, 2024 | 0.1050 | 0.1050 | 0.0980 | 0.1000 | 0.1000 | 414,857 |
Apr 24, 2024 | 0.0920 | 0.0950 | 0.0920 | 0.0930 | 0.0930 | 67,020 |
Apr 23, 2024 | 0.1050 | 0.1100 | 0.0920 | 0.0950 | 0.0950 | 432,911 |
Apr 22, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 54,082 |
Apr 19, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 242,665 |
Apr 18, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 72,015 |
Apr 17, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 75,982 |
Apr 16, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 843,629 |
Apr 15, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 122,849 |
Apr 12, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 155,895 |
Apr 11, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 395,789 |
Apr 10, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 198,358 |
Apr 09, 2024 | 0.1100 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 526,557 |
Apr 08, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 748,407 |
Apr 05, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 1,907,163 |
Apr 04, 2024 | 0.0830 | 0.0900 | 0.0830 | 0.0900 | 0.0900 | 151,757 |
Apr 03, 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 310,311 |
Apr 02, 2024 | 0.0830 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 73,211 |
Mar 28, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 22,598 |
Mar 27, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 51,949 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 70,342 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 70,342 |
Mar 22, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 27,045 |
Mar 21, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Mar 20, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 17,397 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 171,412 |
Mar 18, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 85,000 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,021 |
Mar 14, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 290,908 |
Mar 13, 2024 | 0.0790 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 28,185 |
Mar 12, 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 51,357 |
Mar 11, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 38,832 |
Mar 08, 2024 | 0.0850 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 138,000 |
Mar 07, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 13,457 |
Mar 06, 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 16,786 |
Mar 05, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 170,329 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 01, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 69,892 |
Feb 29, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 198,500 |
Feb 28, 2024 | 0.0850 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 122,100 |
Feb 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 49,473 |
Feb 26, 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 22,671 |
Feb 23, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 92,542 |
Feb 22, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 74,396 |
Feb 21, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 101,955 |
Feb 20, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 36,870 |
Feb 19, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 234,222 |
Feb 16, 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 117,612 |
Feb 15, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 4,000 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,778 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,171,098 |
Feb 12, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 532,046 |
Feb 09, 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 367,358 |
Feb 08, 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 27,980 |
Feb 07, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 430,825 |
Feb 06, 2024 | 0.0770 | 0.0820 | 0.0770 | 0.0800 | 0.0800 | 334,757 |
Feb 05, 2024 | 0.0760 | 0.0760 | 0.0680 | 0.0750 | 0.0750 | 536,205 |
Feb 02, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 393,237 |
Feb 01, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 427,714 |
Jan 31, 2024 | 0.0770 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 65,837 |
Jan 30, 2024 | 0.0760 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 414,904 |
Jan 29, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 129,047 |
Jan 25, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Jan 24, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 6,341 |
Jan 23, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,290 |
Jan 22, 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 115,443 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 190,089 |
Jan 18, 2024 | 0.0820 | 0.0820 | 0.0770 | 0.0770 | 0.0770 | 191,268 |
Jan 17, 2024 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 187,258 |
Jan 16, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 551,786 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |