Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 360,000 |
Apr 30, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 25,500 |
Apr 29, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 106,400 |
Apr 26, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,000 |
Apr 25, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 148,600 |
Apr 24, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 47,000 |
Apr 23, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 50,500 |
Apr 22, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 46,900 |
Apr 19, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 134,700 |
Apr 18, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 202,000 |
Apr 17, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 221,800 |
Apr 16, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 38,700 |
Apr 15, 2024 | 0.1200 | 0.1600 | 0.1200 | 0.1300 | 0.1300 | 609,900 |
Apr 12, 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 1,023,100 |
Apr 11, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 67,900 |
Apr 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100,800 |
Apr 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,200 |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 04, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 69,000 |
Apr 03, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,000 |
Apr 02, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 39,000 |
Apr 01, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 298,000 |
Mar 28, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 512,700 |
Mar 27, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,300 |
Mar 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 315,000 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,000 |
Mar 21, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 40,900 |
Mar 20, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 141,200 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,700 |
Mar 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,000 |
Mar 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 106,000 |
Mar 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Mar 13, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 68,600 |
Mar 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 105,600 |
Mar 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 27,200 |
Mar 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 07, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 34,800 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Mar 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 220,700 |
Mar 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 200,200 |
Mar 01, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 947,800 |
Feb 29, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 256,000 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,800 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 32,500 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,100 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 36,500 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 98,200 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 237,300 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 95,200 |
Feb 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 101,800 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,100 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 56,000 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 329,400 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,200 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 77,000 |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 612,300 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 193,700 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 127,000 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 329,200 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 413,800 |
Jan 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,005,500 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,100 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 360,000 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 51,000 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 175,000 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 125,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 935,700 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 199,000 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 343,000 |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 192,500 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 135,200 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,800 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,600 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,400 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,100 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 245,200 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 365,300 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 185,000 |
Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,100 |
Dec 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 33,000 |
Dec 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,500 |
Dec 12, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 121,000 |
Dec 11, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 119,900 |
Dec 08, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 253,100 |
Dec 07, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 610,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |