Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 1,357,905 |
Apr 23, 2024 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 431,604 |
Apr 22, 2024 | 0.0570 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 1,406,657 |
Apr 19, 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,800,472 |
Apr 18, 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 3,484,908 |
Apr 17, 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 464,924 |
Apr 16, 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 568,491 |
Apr 15, 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0645 | 0.0645 | 624,014 |
Apr 12, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 501,549 |
Apr 11, 2024 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 746,553 |
Apr 10, 2024 | 0.0650 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 2,470,690 |
Apr 09, 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 570,467 |
Apr 08, 2024 | 0.0680 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 2,234,177 |
Apr 05, 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 806,698 |
Apr 04, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 299,111 |
Apr 03, 2024 | 0.0670 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,555,225 |
Apr 02, 2024 | 0.0700 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 2,516,596 |
Mar 28, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 753,470 |
Mar 27, 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 461,324 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 393,190 |
Mar 25, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 1,249,046 |
Mar 22, 2024 | 0.0770 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 589,389 |
Mar 21, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 1,380,718 |
Mar 20, 2024 | 0.0700 | 0.0750 | 0.0670 | 0.0750 | 0.0750 | 4,250,798 |
Mar 19, 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 1,633,843 |
Mar 18, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,221,691 |
Mar 15, 2024 | 0.0610 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 3,184,612 |
Mar 14, 2024 | 0.0680 | 0.0680 | 0.0600 | 0.0620 | 0.0620 | 3,964,735 |
Mar 13, 2024 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 1,323,352 |
Mar 12, 2024 | 0.0670 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 3,819,578 |
Mar 11, 2024 | 0.0670 | 0.0680 | 0.0640 | 0.0650 | 0.0650 | 3,290,362 |
Mar 08, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 3,776,479 |
Mar 07, 2024 | 0.0720 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 4,307,309 |
Mar 06, 2024 | 0.0770 | 0.0790 | 0.0720 | 0.0740 | 0.0740 | 2,640,385 |
Mar 05, 2024 | 0.0780 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 6,136,716 |
Mar 04, 2024 | 0.0840 | 0.0850 | 0.0760 | 0.0790 | 0.0790 | 8,335,798 |
Mar 01, 2024 | 0.1050 | 0.1150 | 0.0800 | 0.0820 | 0.0820 | 30,205,706 |
Feb 29, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 28, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 27, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 26, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 23, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 22, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 21, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 20, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 19, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 16, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 15, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 14, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 13, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 12, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 09, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 08, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 07, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 06, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 05, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 02, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Feb 01, 2024 | 0.0840 | 0.0870 | 0.0840 | 0.0860 | 0.0860 | 750,883 |
Jan 31, 2024 | 0.0840 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 1,103,701 |
Jan 30, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Jan 29, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Jan 25, 2024 | 0.0880 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 1,260,015 |
Jan 24, 2024 | 0.0850 | 0.0870 | 0.0790 | 0.0860 | 0.0860 | 1,162,201 |
Jan 23, 2024 | 0.0860 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 2,544,620 |
Jan 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 18, 2024 | 0.0880 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 860,484 |
Jan 17, 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0870 | 0.0870 | 1,247,059 |
Jan 16, 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0930 | 0.0930 | 723,931 |
Jan 15, 2024 | 0.0950 | 0.0970 | 0.0930 | 0.0970 | 0.0970 | 1,075,408 |
Jan 12, 2024 | 0.0920 | 0.0950 | 0.0890 | 0.0950 | 0.0950 | 2,701,641 |
Jan 11, 2024 | 0.0900 | 0.0920 | 0.0880 | 0.0910 | 0.0910 | 3,687,865 |
Jan 10, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0920 | 0.0920 | 19,074,872 |
Jan 09, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jan 08, 2024 | 0.0900 | 0.0940 | 0.0850 | 0.0860 | 0.0860 | 5,197,454 |
Jan 05, 2024 | 0.1000 | 0.1025 | 0.0900 | 0.0900 | 0.0900 | 7,517,719 |
Jan 04, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 1,760,249 |
Jan 03, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 4,434,331 |
Jan 02, 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 4,959,356 |
Dec 29, 2023 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 10,786,360 |
Dec 28, 2023 | 0.0770 | 0.1000 | 0.0770 | 0.0970 | 0.0970 | 22,362,646 |
Dec 27, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Dec 22, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 194,283 |
Dec 21, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 355,860 |
Dec 20, 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 231,349 |
Dec 19, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 490,466 |
Dec 18, 2023 | 0.0690 | 0.0730 | 0.0670 | 0.0720 | 0.0720 | 1,279,419 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 1,418,703 |
Dec 14, 2023 | 0.0700 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 638,405 |
Dec 13, 2023 | 0.0700 | 0.0720 | 0.0670 | 0.0700 | 0.0700 | 954,697 |
Dec 12, 2023 | 0.0730 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 470,210 |
Dec 11, 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 158,860 |
Dec 08, 2023 | 0.0700 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 455,788 |
Dec 07, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 289,704 |
Dec 06, 2023 | 0.0700 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 1,060,145 |
Dec 05, 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 1,073,933 |
Dec 04, 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 1,068,904 |
Dec 01, 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 1,184,130 |
Nov 30, 2023 | 0.0780 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 1,281,307 |
Nov 29, 2023 | 0.0750 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 949,755 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |