Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0.0590 | 0.0606 | 0.0590 | 0.0606 | 0.0606 | 251,000 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0575 | 0.0575 | 0.0575 | 1,061,020 |
Apr 18, 2024 | 0.0585 | 0.0615 | 0.0585 | 0.0600 | 0.0600 | 435,500 |
Apr 17, 2024 | 0.0587 | 0.0588 | 0.0565 | 0.0588 | 0.0588 | 100,015 |
Apr 16, 2024 | 0.0596 | 0.0596 | 0.0540 | 0.0586 | 0.0586 | 611,000 |
Apr 15, 2024 | 0.0600 | 0.0620 | 0.0596 | 0.0620 | 0.0620 | 26,000 |
Apr 12, 2024 | 0.0624 | 0.0624 | 0.0600 | 0.0615 | 0.0615 | 329,376 |
Apr 11, 2024 | 0.0598 | 0.0611 | 0.0595 | 0.0595 | 0.0595 | 150,000 |
Apr 10, 2024 | 0.0612 | 0.0612 | 0.0600 | 0.0600 | 0.0600 | 277,000 |
Apr 09, 2024 | 0.0631 | 0.0631 | 0.0630 | 0.0630 | 0.0630 | 22,180 |
Apr 08, 2024 | 0.0630 | 0.0633 | 0.0630 | 0.0633 | 0.0633 | 14,300 |
Apr 05, 2024 | 0.0593 | 0.0633 | 0.0593 | 0.0622 | 0.0622 | 466,600 |
Apr 04, 2024 | 0.0615 | 0.0630 | 0.0592 | 0.0592 | 0.0592 | 70,500 |
Apr 03, 2024 | 0.0626 | 0.0626 | 0.0590 | 0.0625 | 0.0625 | 306,508 |
Apr 02, 2024 | 0.0631 | 0.0635 | 0.0600 | 0.0610 | 0.0610 | 121,450 |
Apr 01, 2024 | 0.0659 | 0.0659 | 0.0610 | 0.0610 | 0.0610 | 38,000 |
Mar 28, 2024 | 0.0594 | 0.0620 | 0.0594 | 0.0620 | 0.0620 | 340,000 |
Mar 27, 2024 | 0.0593 | 0.0596 | 0.0585 | 0.0589 | 0.0589 | 155,000 |
Mar 26, 2024 | 0.0594 | 0.0599 | 0.0589 | 0.0599 | 0.0599 | 121,002 |
Mar 25, 2024 | 0.0602 | 0.0629 | 0.0573 | 0.0629 | 0.0629 | 276,496 |
Mar 22, 2024 | 0.0586 | 0.0599 | 0.0583 | 0.0599 | 0.0599 | 138,300 |
Mar 21, 2024 | 0.0610 | 0.0610 | 0.0550 | 0.0570 | 0.0570 | 148,100 |
Mar 20, 2024 | 0.0600 | 0.0628 | 0.0592 | 0.0628 | 0.0628 | 64,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Mar 18, 2024 | 0.0631 | 0.0632 | 0.0600 | 0.0627 | 0.0627 | 90,000 |
Mar 15, 2024 | 0.0619 | 0.0668 | 0.0595 | 0.0663 | 0.0663 | 633,750 |
Mar 14, 2024 | 0.0718 | 0.0718 | 0.0600 | 0.0630 | 0.0630 | 222,500 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0627 | 0.0676 | 0.0676 | 18,000 |
Mar 12, 2024 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 800 |
Mar 11, 2024 | 0.0700 | 0.0707 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Mar 08, 2024 | 0.0644 | 0.0679 | 0.0600 | 0.0679 | 0.0679 | 221,000 |
Mar 07, 2024 | 0.0630 | 0.0667 | 0.0630 | 0.0667 | 0.0667 | 2,614 |
Mar 06, 2024 | 0.0627 | 0.0627 | 0.0588 | 0.0588 | 0.0588 | 20,000 |
Mar 05, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 20,000 |
Mar 04, 2024 | 0.0550 | 0.0635 | 0.0550 | 0.0635 | 0.0635 | 7,100 |
Mar 01, 2024 | 0.0613 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 7,500 |
Feb 29, 2024 | 0.0620 | 0.0633 | 0.0590 | 0.0622 | 0.0622 | 1,038,500 |
Feb 28, 2024 | 0.0620 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 136,200 |
Feb 27, 2024 | 0.0597 | 0.0639 | 0.0597 | 0.0630 | 0.0630 | 356,260 |
Feb 26, 2024 | 0.0620 | 0.0625 | 0.0620 | 0.0625 | 0.0625 | 29,000 |
Feb 23, 2024 | 0.0653 | 0.0655 | 0.0620 | 0.0620 | 0.0620 | 226,006 |
Feb 22, 2024 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | 0.0707 | - |
Feb 21, 2024 | 0.0676 | 0.0707 | 0.0676 | 0.0707 | 0.0707 | 11,000 |
Feb 20, 2024 | 0.0700 | 0.0700 | 0.0699 | 0.0699 | 0.0699 | 75,000 |
Feb 16, 2024 | 0.0693 | 0.0722 | 0.0657 | 0.0657 | 0.0657 | 102,808 |
Feb 15, 2024 | 0.0719 | 0.0719 | 0.0708 | 0.0712 | 0.0712 | 21,000 |
Feb 14, 2024 | 0.0674 | 0.0674 | 0.0650 | 0.0650 | 0.0650 | 147,500 |
Feb 13, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 12,000 |
Feb 12, 2024 | 0.0689 | 0.0721 | 0.0689 | 0.0695 | 0.0695 | 70,100 |
Feb 09, 2024 | 0.0691 | 0.0691 | 0.0660 | 0.0660 | 0.0660 | 370,750 |
Feb 08, 2024 | 0.0736 | 0.0736 | 0.0700 | 0.0700 | 0.0700 | 20,100 |
Feb 07, 2024 | 0.0658 | 0.0700 | 0.0658 | 0.0700 | 0.0700 | 130,000 |
Feb 06, 2024 | 0.0682 | 0.0682 | 0.0680 | 0.0680 | 0.0680 | 99,899 |
Feb 05, 2024 | 0.0720 | 0.0750 | 0.0682 | 0.0682 | 0.0682 | 65,000 |
Feb 02, 2024 | 0.0712 | 0.0713 | 0.0700 | 0.0700 | 0.0700 | 259,000 |
Feb 01, 2024 | 0.0740 | 0.0740 | 0.0712 | 0.0712 | 0.0712 | 50,500 |
Jan 31, 2024 | 0.0749 | 0.0749 | 0.0712 | 0.0728 | 0.0728 | 154,500 |
Jan 30, 2024 | 0.0740 | 0.0740 | 0.0712 | 0.0721 | 0.0721 | 80,000 |
Jan 29, 2024 | 0.0730 | 0.0730 | 0.0716 | 0.0716 | 0.0716 | 180,000 |
Jan 26, 2024 | 0.0716 | 0.0728 | 0.0716 | 0.0716 | 0.0716 | 351,000 |
Jan 25, 2024 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 2,500 |
Jan 24, 2024 | 0.0736 | 0.0736 | 0.0715 | 0.0715 | 0.0715 | 522,300 |
Jan 23, 2024 | 0.0755 | 0.0755 | 0.0730 | 0.0730 | 0.0730 | 111,000 |
Jan 22, 2024 | 0.0810 | 0.0810 | 0.0730 | 0.0730 | 0.0730 | 463,650 |
Jan 19, 2024 | 0.0763 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 254,500 |
Jan 18, 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0808 | 0.0808 | 121,000 |
Jan 17, 2024 | 0.0775 | 0.0818 | 0.0760 | 0.0768 | 0.0768 | 236,200 |
Jan 16, 2024 | 0.0825 | 0.0825 | 0.0775 | 0.0775 | 0.0775 | 325,312 |
Jan 12, 2024 | 0.0806 | 0.0823 | 0.0802 | 0.0802 | 0.0802 | 189,000 |
Jan 11, 2024 | 0.0823 | 0.0823 | 0.0790 | 0.0790 | 0.0790 | 140,000 |
Jan 10, 2024 | 0.0829 | 0.0829 | 0.0789 | 0.0789 | 0.0789 | 97,000 |
Jan 09, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 5,010 |
Jan 08, 2024 | 0.0823 | 0.0832 | 0.0823 | 0.0832 | 0.0832 | 43,675 |
Jan 05, 2024 | 0.0830 | 0.0840 | 0.0816 | 0.0823 | 0.0823 | 78,211 |
Jan 04, 2024 | 0.0795 | 0.0800 | 0.0785 | 0.0791 | 0.0791 | 141,500 |
Jan 03, 2024 | 0.0808 | 0.0890 | 0.0808 | 0.0890 | 0.0890 | 61,166 |
Jan 02, 2024 | 0.0842 | 0.0917 | 0.0842 | 0.0917 | 0.0917 | 269,000 |
Dec 29, 2023 | 0.0838 | 0.0844 | 0.0795 | 0.0844 | 0.0844 | 276,000 |
Dec 28, 2023 | 0.0855 | 0.0855 | 0.0833 | 0.0833 | 0.0833 | 11,500 |
Dec 27, 2023 | 0.0825 | 0.0850 | 0.0812 | 0.0850 | 0.0850 | 111,524 |
Dec 26, 2023 | 0.0800 | 0.0851 | 0.0800 | 0.0851 | 0.0851 | 22,000 |
Dec 22, 2023 | 0.0800 | 0.0804 | 0.0800 | 0.0804 | 0.0804 | 25,600 |
Dec 21, 2023 | 0.0777 | 0.0806 | 0.0777 | 0.0800 | 0.0800 | 58,000 |
Dec 20, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Dec 19, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 5,500 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 15, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 942,500 |
Dec 14, 2023 | 0.0861 | 0.0861 | 0.0858 | 0.0858 | 0.0858 | 12,000 |
Dec 13, 2023 | 0.0888 | 0.0888 | 0.0829 | 0.0850 | 0.0850 | 7,000 |
Dec 12, 2023 | 0.0726 | 0.0862 | 0.0710 | 0.0861 | 0.0861 | 681,130 |
Dec 11, 2023 | 0.0785 | 0.0785 | 0.0730 | 0.0750 | 0.0750 | 165,000 |
Dec 08, 2023 | 0.0756 | 0.0756 | 0.0710 | 0.0756 | 0.0756 | 353,500 |
Dec 07, 2023 | 0.0662 | 0.0752 | 0.0662 | 0.0752 | 0.0752 | 459,998 |
Dec 06, 2023 | 0.0656 | 0.0680 | 0.0655 | 0.0665 | 0.0665 | 126,000 |
Dec 05, 2023 | 0.0560 | 0.0683 | 0.0560 | 0.0683 | 0.0683 | 293,300 |
Dec 04, 2023 | 0.0555 | 0.0575 | 0.0555 | 0.0575 | 0.0575 | 8,200 |
Dec 01, 2023 | 0.0555 | 0.0594 | 0.0555 | 0.0594 | 0.0594 | 118,100 |
Nov 30, 2023 | 0.0590 | 0.0590 | 0.0555 | 0.0555 | 0.0555 | 12,100 |
Nov 29, 2023 | 0.0553 | 0.0590 | 0.0539 | 0.0589 | 0.0589 | 77,771 |
Nov 28, 2023 | 0.0570 | 0.0570 | 0.0569 | 0.0569 | 0.0569 | 6,870 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |