Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 23,600 |
Jun 13, 2024 | 0.0300 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 143,300 |
Jun 12, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 24,600 |
Jun 11, 2024 | 0.0290 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 11,200 |
Jun 10, 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 193,300 |
Jun 07, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 10,800 |
Jun 06, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 10,000 |
Jun 05, 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 70,000 |
Jun 04, 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 24,600 |
Jun 03, 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 12,800 |
May 31, 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 34,500 |
May 30, 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 86,400 |
May 29, 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 84,600 |
May 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,000 |
May 24, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 200 |
May 23, 2024 | 0.0350 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 75,500 |
May 22, 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 31,700 |
May 21, 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 141,200 |
May 20, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 9,900 |
May 17, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 33,200 |
May 16, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 24,600 |
May 15, 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 16,100 |
May 14, 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 0.0340 | 20,500 |
May 13, 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 281,200 |
May 10, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 39,800 |
May 09, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 12,400 |
May 08, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 22,400 |
May 07, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 49,000 |
May 06, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 106,400 |
May 03, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0380 | 0.0380 | 251,100 |
May 02, 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 274,400 |
May 01, 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 14,400 |
Apr 30, 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 49,900 |
Apr 29, 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 66,800 |
Apr 26, 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 85,300 |
Apr 25, 2024 | 0.0480 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 92,100 |
Apr 24, 2024 | 0.0440 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 282,700 |
Apr 23, 2024 | 0.0460 | 0.0490 | 0.0330 | 0.0480 | 0.0480 | 234,500 |
Apr 22, 2024 | 0.0330 | 0.0440 | 0.0330 | 0.0420 | 0.0420 | 13,500 |
Apr 19, 2024 | 0.0460 | 0.0460 | 0.0330 | 0.0360 | 0.0360 | 10,600 |
Apr 18, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 170,600 |
Apr 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,400 |
Apr 16, 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 6,400 |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,400 |
Apr 12, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 205,100 |
Apr 11, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 3,800 |
Apr 10, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 52,100 |
Apr 09, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 8,700 |
Apr 08, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 13,000 |
Apr 05, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 14,100 |
Apr 04, 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 189,600 |
Apr 03, 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 197,300 |
Apr 02, 2024 | 0.0260 | 0.0350 | 0.0260 | 0.0340 | 0.0340 | 53,300 |
Apr 01, 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 66,800 |
Mar 28, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,500 |
Mar 27, 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 14,100 |
Mar 26, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 27,700 |
Mar 25, 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0320 | 0.0320 | 81,600 |
Mar 22, 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 157,100 |
Mar 21, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 150,500 |
Mar 20, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 78,100 |
Mar 19, 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 483,200 |
Mar 18, 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 136,600 |
Mar 15, 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 18,600 |
Mar 14, 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 605,000 |
Mar 13, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 29,800 |
Mar 12, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 213,600 |
Mar 11, 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 73,800 |
Mar 08, 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0400 | 0.0400 | 177,400 |
Mar 07, 2024 | 0.0390 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 37,500 |
Mar 06, 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 78,500 |
Mar 05, 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 279,400 |
Mar 04, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 12,800 |
Mar 01, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 228,400 |
Feb 29, 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 72,600 |
Feb 28, 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 15,600 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 12,200 |
Feb 26, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 218,000 |
Feb 23, 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 79,100 |
Feb 22, 2024 | 0.0390 | 0.0530 | 0.0390 | 0.0480 | 0.0480 | 439,200 |
Feb 21, 2024 | 0.0360 | 0.0420 | 0.0330 | 0.0370 | 0.0370 | 64,600 |
Feb 20, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300 |
Feb 16, 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 21,900 |
Feb 15, 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0360 | 0.0360 | 263,900 |
Feb 14, 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 70,400 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 194,200 |
Feb 12, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 9,200 |
Feb 09, 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 254,000 |
Feb 08, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 404,000 |
Feb 07, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 80,900 |
Feb 06, 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 170,600 |
Feb 05, 2024 | 0.0520 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 43,000 |
Feb 02, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 27,500 |
Feb 01, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 4,600 |
Jan 31, 2024 | 0.0510 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 107,800 |
Jan 30, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 24,100 |
Jan 29, 2024 | 0.0430 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 14,200 |
Jan 26, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 164,000 |
Jan 25, 2024 | 0.0520 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 43,400 |
Jan 24, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 61,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |