Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 946,804 |
Apr 23, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 564,930 |
Apr 22, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 920,277 |
Apr 19, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 516,000 |
Apr 18, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 138,248 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 750,686 |
Apr 16, 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 1,350,153 |
Apr 15, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 521,151 |
Apr 12, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 2,488,700 |
Apr 11, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 707,348 |
Apr 10, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 1,171,323 |
Apr 09, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 1,128,528 |
Apr 08, 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 693,975 |
Apr 05, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 696,230 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 552,956 |
Apr 03, 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 1,325,144 |
Apr 02, 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 2,170,188 |
Mar 28, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 2,400,824 |
Mar 27, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 544,760 |
Mar 26, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,765,052 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 937,701 |
Mar 22, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 530,817 |
Mar 21, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 1,135,774 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 988,109 |
Mar 19, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 849,744 |
Mar 18, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 117,278 |
Mar 15, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 112,873 |
Mar 14, 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 324,095 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 721,329 |
Mar 12, 2024 | 0.0620 | 0.0660 | 0.0600 | 0.0650 | 0.0650 | 819,499 |
Mar 11, 2024 | 0.0630 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 118,647 |
Mar 08, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 798,563 |
Mar 07, 2024 | 0.0650 | 0.0690 | 0.0630 | 0.0640 | 0.0640 | 815,628 |
Mar 06, 2024 | 0.0620 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 985,595 |
Mar 05, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 299,294 |
Mar 04, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 300,109 |
Mar 01, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 448,297 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 214,188 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 192,763 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 208,907 |
Feb 26, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 199,798 |
Feb 23, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 550,309 |
Feb 22, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 630,709 |
Feb 21, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 67,459 |
Feb 20, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 737,246 |
Feb 19, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 440,250 |
Feb 16, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 271,204 |
Feb 15, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 469,538 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 391,688 |
Feb 13, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 38,420 |
Feb 12, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 917,825 |
Feb 09, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 272,500 |
Feb 08, 2024 | 0.0570 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 1,685,985 |
Feb 07, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 366,000 |
Feb 06, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 595,870 |
Feb 05, 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0590 | 0.0590 | 928,581 |
Feb 02, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 234,270 |
Feb 01, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 697,078 |
Jan 31, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 463,642 |
Jan 30, 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0600 | 0.0600 | 789,829 |
Jan 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 33,405 |
Jan 25, 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 224,389 |
Jan 24, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 677,552 |
Jan 23, 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 388,948 |
Jan 22, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 189,777 |
Jan 19, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 447,000 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 396,597 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 147,586 |
Jan 16, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 773,901 |
Jan 15, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 75,000 |
Jan 12, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 849,693 |
Jan 11, 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 646,857 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 619,176 |
Jan 09, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 483,670 |
Jan 08, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 514,844 |
Jan 05, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 41,769 |
Jan 04, 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 80,405 |
Jan 03, 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 139,022 |
Jan 02, 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 251,714 |
Dec 29, 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 170,676 |
Dec 28, 2023 | 0.0640 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 691,372 |
Dec 27, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 591,293 |
Dec 22, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 216,414 |
Dec 21, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 1,391 |
Dec 20, 2023 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 192,272 |
Dec 19, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 303,250 |
Dec 18, 2023 | 0.0680 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 304,006 |
Dec 15, 2023 | 0.0660 | 0.0710 | 0.0660 | 0.0680 | 0.0680 | 175,307 |
Dec 14, 2023 | 0.0650 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 294,425 |
Dec 13, 2023 | 0.0640 | 0.0645 | 0.0640 | 0.0640 | 0.0640 | 284,203 |
Dec 12, 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 1,251,424 |
Dec 11, 2023 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 373,702 |
Dec 08, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 248,964 |
Dec 07, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 575,150 |
Dec 06, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 910,598 |
Dec 05, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 763,689 |
Dec 04, 2023 | 0.0690 | 0.0750 | 0.0690 | 0.0720 | 0.0720 | 2,133,031 |
Dec 01, 2023 | 0.0630 | 0.0700 | 0.0630 | 0.0660 | 0.0660 | 2,149,334 |
Nov 30, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 2,556,960 |
Nov 29, 2023 | 0.0580 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 3,928,072 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |