Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 114,300 |
Mar 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 106,000 |
Mar 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 101,700 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 91,500 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,200 |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,000 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 182,300 |
Mar 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 107,500 |
Mar 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 125,500 |
Mar 14, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 26,900 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,800 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 87,800 |
Mar 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 45,200 |
Mar 07, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 65,700 |
Mar 06, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 28,200 |
Mar 05, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
Mar 04, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 32,600 |
Mar 01, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 217,900 |
Feb 29, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 161,700 |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 493,700 |
Feb 27, 2024 | 0.0650 | 0.0780 | 0.0650 | 0.0650 | 0.0650 | 339,300 |
Feb 26, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 245,700 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,800 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 152,900 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,800 |
Feb 20, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 210,500 |
Feb 16, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 214,100 |
Feb 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 206,500 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 94,700 |
Feb 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 45,100 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 242,900 |
Feb 09, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 118,600 |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 408,200 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 28,200 |
Feb 06, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 66,700 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 35,500 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 317,000 |
Feb 01, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 187,700 |
Jan 31, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 50,800 |
Jan 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,100 |
Jan 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 49,300 |
Jan 26, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 7,000 |
Jan 25, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 38,600 |
Jan 24, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 411,500 |
Jan 23, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 37,700 |
Jan 22, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 74,900 |
Jan 19, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 181,000 |
Jan 18, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 102,000 |
Jan 17, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 33,900 |
Jan 16, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 15,200 |
Jan 15, 2024 | 0.1000 | 0.1000 | 0.0980 | 0.1000 | 0.1000 | 10,100 |
Jan 12, 2024 | 0.0950 | 0.1000 | 0.0930 | 0.1000 | 0.1000 | 62,300 |
Jan 11, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.0980 | 0.0980 | 123,200 |
Jan 10, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 129,400 |
Jan 09, 2024 | 0.1000 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 403,400 |
Jan 08, 2024 | 0.0750 | 0.1000 | 0.0750 | 0.1000 | 0.1000 | 688,600 |
Jan 05, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 448,100 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 130,800 |
Jan 03, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,600 |
Jan 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 254,200 |
Dec 29, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 70,500 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 86,700 |
Dec 27, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 170,100 |
Dec 22, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,048,500 |
Dec 21, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 30,600 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 401,200 |
Dec 19, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 60,600 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 568,200 |
Dec 15, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 115,700 |
Dec 14, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 46,100 |
Dec 13, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 260,500 |
Dec 12, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 168,000 |
Dec 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,300 |
Dec 08, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 79,300 |
Dec 07, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 54,600 |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 21,400 |
Dec 05, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 151,800 |
Dec 04, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 119,000 |
Dec 01, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 258,800 |
Nov 30, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 109,700 |
Nov 29, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 22,200 |
Nov 28, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 269,200 |
Nov 27, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 30,400 |
Nov 24, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 74,000 |
Nov 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,500 |
Nov 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,500 |
Nov 21, 2023 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 399,800 |
Nov 20, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 290,000 |
Nov 17, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 237,100 |
Nov 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 108,300 |
Nov 15, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 15,600 |
Nov 14, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 246,300 |
Nov 13, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 71,900 |
Nov 10, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 51,500 |
Nov 09, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,200 |
Nov 08, 2023 | 0.0800 | 0.0830 | 0.0750 | 0.0800 | 0.0800 | 138,700 |
Nov 07, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 55,900 |
Nov 06, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 212,300 |
Nov 03, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 249,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |