Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 16,800 |
May 08, 2024 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 0.0810 | 68,000 |
May 07, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
May 06, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 50,500 |
May 03, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 16,000 |
May 02, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
May 01, 2024 | 0.0830 | 0.0860 | 0.0800 | 0.0830 | 0.0830 | 49,300 |
Apr 30, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 20,000 |
Apr 29, 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0880 | 0.0880 | 40,000 |
Apr 26, 2024 | 0.1010 | 0.1010 | 0.0830 | 0.0830 | 0.0830 | 179,300 |
Apr 25, 2024 | 0.0920 | 0.1000 | 0.0920 | 0.1000 | 0.1000 | 13,000 |
Apr 24, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Apr 23, 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
Apr 22, 2024 | 0.0970 | 0.0970 | 0.0930 | 0.0930 | 0.0930 | 4,100 |
Apr 19, 2024 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Apr 18, 2024 | 0.1020 | 0.1090 | 0.1020 | 0.1090 | 0.1090 | 60,500 |
Apr 17, 2024 | 0.1080 | 0.1080 | 0.1040 | 0.1040 | 0.1040 | 42,000 |
Apr 16, 2024 | 0.1020 | 0.1080 | 0.1020 | 0.1080 | 0.1080 | 27,000 |
Apr 15, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 |
Apr 12, 2024 | 0.1000 | 0.1410 | 0.1000 | 0.1110 | 0.1110 | 154,100 |
Apr 11, 2024 | 0.0960 | 0.0990 | 0.0960 | 0.0990 | 0.0990 | 64,400 |
Apr 10, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Apr 09, 2024 | 0.0870 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 20,200 |
Apr 08, 2024 | 0.0850 | 0.0960 | 0.0850 | 0.0960 | 0.0960 | 8,800 |
Apr 05, 2024 | 0.0920 | 0.0970 | 0.0920 | 0.0970 | 0.0970 | 7,000 |
Apr 04, 2024 | 0.0850 | 0.0990 | 0.0850 | 0.0980 | 0.0980 | 29,500 |
Apr 03, 2024 | 0.0950 | 0.0950 | 0.0880 | 0.0880 | 0.0880 | 51,600 |
Apr 02, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0960 | 0.0960 | 48,000 |
Apr 01, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 28, 2024 | 0.0800 | 0.0890 | 0.0800 | 0.0850 | 0.0850 | 26,400 |
Mar 27, 2024 | 0.0790 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 160,400 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 28,900 |
Mar 25, 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 65,500 |
Mar 22, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 4,000 |
Mar 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 6,000 |
Mar 20, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 17,900 |
Mar 19, 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 49,300 |
Mar 18, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 2,000 |
Mar 15, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,000 |
Mar 14, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 49,900 |
Mar 13, 2024 | 0.0710 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 31,200 |
Mar 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Mar 11, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 08, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 07, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 43,500 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 05, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 18,100 |
Mar 04, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 29,800 |
Mar 01, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 85,500 |
Feb 29, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 19,300 |
Feb 28, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 5,300 |
Feb 27, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 35,800 |
Feb 26, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 2,300 |
Feb 23, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 18,100 |
Feb 22, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 35,200 |
Feb 21, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 9,800 |
Feb 20, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 87,000 |
Feb 16, 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0680 | 0.0680 | 121,400 |
Feb 15, 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 10,300 |
Feb 14, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 22,500 |
Feb 13, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 9,900 |
Feb 12, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 4,500 |
Feb 09, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 200,800 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 9,700 |
Feb 07, 2024 | 0.0600 | 0.0680 | 0.0600 | 0.0650 | 0.0650 | 38,100 |
Feb 06, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 20,000 |
Feb 05, 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0650 | 0.0650 | 61,500 |
Feb 02, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 11,500 |
Feb 01, 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 30,800 |
Jan 31, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 2,100 |
Jan 30, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0720 | 0.0720 | 71,800 |
Jan 29, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 217,000 |
Jan 26, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
Jan 25, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 11,500 |
Jan 24, 2024 | 0.0760 | 0.0850 | 0.0760 | 0.0800 | 0.0800 | 29,400 |
Jan 23, 2024 | 0.0910 | 0.0910 | 0.0800 | 0.0800 | 0.0800 | 65,500 |
Jan 22, 2024 | 0.0770 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 5,300 |
Jan 19, 2024 | 0.0800 | 0.0870 | 0.0780 | 0.0780 | 0.0780 | 62,600 |
Jan 18, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 84,500 |
Jan 17, 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 31,000 |
Jan 16, 2024 | 0.0840 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 3,500 |
Jan 12, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Jan 11, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,500 |
Jan 10, 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 56,900 |
Jan 09, 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 500 |
Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jan 05, 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 6,000 |
Jan 04, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 120,400 |
Jan 03, 2024 | 0.0910 | 0.0940 | 0.0900 | 0.0940 | 0.0940 | 41,100 |
Jan 02, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 9,600 |
Dec 29, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 |
Dec 28, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 |
Dec 27, 2023 | 0.0910 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 61,800 |
Dec 26, 2023 | 0.0910 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 45,500 |
Dec 22, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
Dec 21, 2023 | 0.1000 | 0.1000 | 0.0930 | 0.0930 | 0.0930 | 18,800 |
Dec 20, 2023 | 0.1000 | 0.1000 | 0.0930 | 0.0930 | 0.0930 | 114,800 |
Dec 19, 2023 | 0.0970 | 0.1020 | 0.0970 | 0.1020 | 0.1020 | 15,600 |
Dec 18, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Dec 15, 2023 | 0.1020 | 0.1060 | 0.1020 | 0.1060 | 0.1060 | 26,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |