Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 62,830 |
Apr 17, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 119,567 |
Apr 16, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 91,890 |
Apr 15, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 151,499 |
Apr 12, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 16,500 |
Apr 11, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 3,080 |
Apr 10, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 12,465 |
Apr 09, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,000 |
Apr 08, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 3,665 |
Apr 05, 2024 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 79,101 |
Apr 04, 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 35,272 |
Apr 03, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 4,264 |
Apr 02, 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 15,051 |
Apr 01, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 3,500 |
Mar 28, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 8,502 |
Mar 27, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,510 |
Mar 26, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 13,080 |
Mar 25, 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 9,272 |
Mar 22, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,610 |
Mar 21, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 24,519 |
Mar 20, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 57,216 |
Mar 19, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 20,077 |
Mar 18, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 11,494 |
Mar 15, 2024 | 0.2450 | 0.2450 | 0.2150 | 0.2300 | 0.2300 | 14,764 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 24,738 |
Mar 13, 2024 | 0.2650 | 0.2650 | 0.2250 | 0.2300 | 0.2300 | 90,500 |
Mar 12, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
Mar 11, 2024 | 0.2350 | 0.2650 | 0.2350 | 0.2550 | 0.2550 | 7,085 |
Mar 08, 2024 | 0.2450 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 90,407 |
Mar 07, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 06, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 24,622 |
Mar 05, 2024 | 0.2550 | 0.2900 | 0.2550 | 0.2650 | 0.2650 | 31,350 |
Mar 04, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 12,255 |
Mar 01, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 7,310 |
Feb 29, 2024 | 0.3000 | 0.3100 | 0.2750 | 0.2750 | 0.2750 | 59,504 |
Feb 28, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 49,072 |
Feb 27, 2024 | 0.2850 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 34,769 |
Feb 26, 2024 | 0.2700 | 0.3000 | 0.2650 | 0.2750 | 0.2750 | 95,225 |
Feb 23, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 17,500 |
Feb 22, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 21,762 |
Feb 21, 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,403 |
Feb 20, 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 98,762 |
Feb 16, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 27,112 |
Feb 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Feb 14, 2024 | 0.2650 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 6,512 |
Feb 13, 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 15,287 |
Feb 12, 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 17,425 |
Feb 09, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 18,309 |
Feb 08, 2024 | 0.2850 | 0.3300 | 0.2650 | 0.2950 | 0.2950 | 215,585 |
Feb 07, 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2550 | 0.2550 | 18,894 |
Feb 06, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 14,500 |
Feb 05, 2024 | 0.2850 | 0.2850 | 0.2500 | 0.2750 | 0.2750 | 64,972 |
Feb 02, 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 29,470 |
Feb 01, 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 7,500 |
Jan 31, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 41,160 |
Jan 30, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 73,460 |
Jan 29, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 70,878 |
Jan 26, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 246,006 |
Jan 25, 2024 | 0.3100 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 64,336 |
Jan 24, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 51,228 |
Jan 23, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 129,524 |
Jan 22, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 290,476 |
Jan 19, 2024 | 0.3300 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 368,491 |
Jan 18, 2024 | 0.3300 | 0.4000 | 0.3300 | 0.3500 | 0.3500 | 790,505 |
Jan 17, 2024 | 0.2300 | 0.3350 | 0.2200 | 0.3350 | 0.3350 | 366,490 |
Jan 16, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,866 |
Jan 15, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,400 |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 5,052 |
Jan 11, 2024 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 3,186 |
Jan 10, 2024 | 0.2050 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 23,100 |
Jan 09, 2024 | 0.2150 | 0.2400 | 0.1900 | 0.1900 | 0.1900 | 30,333 |
Jan 08, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 15,338 |
Jan 05, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,160 |
Jan 04, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,500 |
Jan 03, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,650 |
Jan 02, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 22,889 |
Dec 29, 2023 | 0.1900 | 0.2350 | 0.1900 | 0.2300 | 0.2300 | 30,255 |
Dec 28, 2023 | 0.2000 | 0.2050 | 0.1800 | 0.1850 | 0.1850 | 36,145 |
Dec 27, 2023 | 0.1950 | 0.2050 | 0.1750 | 0.1950 | 0.1950 | 43,887 |
Dec 22, 2023 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 18,760 |
Dec 21, 2023 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 41,657 |
Dec 20, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 5,000 |
Dec 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,912 |
Dec 18, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 64,655 |
Dec 15, 2023 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 134,284 |
Dec 14, 2023 | 0.2300 | 0.2300 | 0.1700 | 0.1800 | 0.1800 | 208,943 |
Dec 13, 2023 | 0.2900 | 0.2900 | 0.1800 | 0.1800 | 0.1800 | 99,658 |
Dec 12, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,170 |
Dec 11, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 5,049 |
Dec 08, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 5,000 |
Dec 07, 2023 | 0.2600 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 24,000 |
Dec 06, 2023 | 0.2200 | 0.2750 | 0.2000 | 0.2550 | 0.2550 | 69,337 |
Dec 05, 2023 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 24,459 |
Dec 04, 2023 | 0.1800 | 0.2400 | 0.1800 | 0.2300 | 0.2300 | 6,624 |
Dec 01, 2023 | 0.2350 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 45,548 |
Nov 30, 2023 | 0.2400 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 16,219 |
Nov 29, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,500 |
Nov 28, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 6,671 |
Nov 27, 2023 | 0.2550 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 99,219 |
Nov 24, 2023 | 0.1600 | 0.2650 | 0.1600 | 0.2650 | 0.2650 | 15,623 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |