Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.0930 | 0.0930 | 0.0830 | 0.0880 | 0.0880 | 28,900 |
Jun 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 800 |
Jun 13, 2024 | 0.0860 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 5,400 |
Jun 12, 2024 | 0.0890 | 0.0900 | 0.0840 | 0.0840 | 0.0840 | 124,600 |
Jun 11, 2024 | 0.0840 | 0.0910 | 0.0830 | 0.0900 | 0.0900 | 90,500 |
Jun 10, 2024 | 0.0960 | 0.1000 | 0.0940 | 0.0960 | 0.0960 | 4,700 |
Jun 07, 2024 | 0.0930 | 0.0950 | 0.0900 | 0.0920 | 0.0920 | 69,000 |
Jun 06, 2024 | 0.0930 | 0.0960 | 0.0930 | 0.0930 | 0.0930 | 15,800 |
Jun 05, 2024 | 0.0930 | 0.0970 | 0.0910 | 0.0960 | 0.0960 | 112,200 |
Jun 04, 2024 | 0.0890 | 0.0920 | 0.0860 | 0.0910 | 0.0910 | 17,500 |
Jun 03, 2024 | 0.0900 | 0.0920 | 0.0890 | 0.0890 | 0.0890 | 120,900 |
May 31, 2024 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 8,300 |
May 30, 2024 | 0.0880 | 0.0880 | 0.0820 | 0.0840 | 0.0840 | 76,300 |
May 29, 2024 | 0.0900 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 203,100 |
May 28, 2024 | 0.0930 | 0.1000 | 0.0910 | 0.0940 | 0.0940 | 393,500 |
May 24, 2024 | 0.0860 | 0.0920 | 0.0840 | 0.0920 | 0.0920 | 57,300 |
May 23, 2024 | 0.0890 | 0.0930 | 0.0860 | 0.0860 | 0.0860 | 26,200 |
May 22, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 20,300 |
May 21, 2024 | 0.0890 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 57,600 |
May 20, 2024 | 0.0860 | 0.0890 | 0.0810 | 0.0850 | 0.0850 | 81,600 |
May 17, 2024 | 0.0800 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 150,000 |
May 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0790 | 0.0790 | 132,800 |
May 15, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 3,300 |
May 14, 2024 | 0.0780 | 0.0850 | 0.0770 | 0.0770 | 0.0770 | 765,600 |
May 13, 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 22,100 |
May 10, 2024 | 0.0720 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 343,500 |
May 09, 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 50,000 |
May 08, 2024 | 0.0810 | 0.0810 | 0.0730 | 0.0730 | 0.0730 | 44,100 |
May 07, 2024 | 0.0770 | 0.0830 | 0.0750 | 0.0750 | 0.0750 | 63,300 |
May 06, 2024 | 0.0790 | 0.0890 | 0.0760 | 0.0890 | 0.0890 | 235,800 |
May 03, 2024 | 0.0710 | 0.0780 | 0.0710 | 0.0760 | 0.0760 | 153,500 |
May 02, 2024 | 0.0750 | 0.0780 | 0.0650 | 0.0700 | 0.0700 | 186,900 |
May 01, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Apr 30, 2024 | 0.0770 | 0.0830 | 0.0770 | 0.0790 | 0.0790 | 77,900 |
Apr 29, 2024 | 0.0760 | 0.0860 | 0.0760 | 0.0770 | 0.0770 | 91,000 |
Apr 26, 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 346,300 |
Apr 25, 2024 | 0.0930 | 0.0930 | 0.0780 | 0.0780 | 0.0780 | 231,000 |
Apr 24, 2024 | 0.0930 | 0.0930 | 0.0820 | 0.0880 | 0.0880 | 73,300 |
Apr 23, 2024 | 0.0870 | 0.0890 | 0.0870 | 0.0870 | 0.0870 | 1,900 |
Apr 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,700 |
Apr 19, 2024 | 0.0780 | 0.0840 | 0.0780 | 0.0830 | 0.0830 | 60,400 |
Apr 18, 2024 | 0.0880 | 0.0890 | 0.0780 | 0.0830 | 0.0830 | 113,700 |
Apr 17, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0880 | 0.0880 | 69,200 |
Apr 16, 2024 | 0.0870 | 0.0890 | 0.0810 | 0.0860 | 0.0860 | 89,000 |
Apr 15, 2024 | 0.1050 | 0.1050 | 0.0850 | 0.0890 | 0.0890 | 415,000 |
Apr 12, 2024 | 0.0870 | 0.1050 | 0.0870 | 0.1020 | 0.1020 | 775,700 |
Apr 11, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0860 | 0.0860 | 144,400 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0860 | 0.0860 | 130,500 |
Apr 09, 2024 | 0.0830 | 0.0890 | 0.0790 | 0.0850 | 0.0850 | 270,200 |
Apr 08, 2024 | 0.0830 | 0.0850 | 0.0790 | 0.0820 | 0.0820 | 214,300 |
Apr 05, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0830 | 0.0830 | 102,500 |
Apr 04, 2024 | 0.0800 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 296,400 |
Apr 03, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 79,900 |
Apr 02, 2024 | 0.0790 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 143,100 |
Apr 01, 2024 | 0.0820 | 0.0820 | 0.0720 | 0.0790 | 0.0790 | 341,800 |
Mar 28, 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 297,900 |
Mar 27, 2024 | 0.0820 | 0.0820 | 0.0700 | 0.0740 | 0.0740 | 325,900 |
Mar 26, 2024 | 0.0750 | 0.0820 | 0.0670 | 0.0800 | 0.0800 | 318,100 |
Mar 25, 2024 | 0.0670 | 0.0700 | 0.0630 | 0.0680 | 0.0680 | 144,100 |
Mar 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 79,100 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0590 | 0.0670 | 0.0670 | 10,500 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 56,500 |
Mar 19, 2024 | 0.0590 | 0.0670 | 0.0590 | 0.0670 | 0.0670 | 157,600 |
Mar 18, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 26,500 |
Mar 15, 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 25,700 |
Mar 14, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 33,100 |
Mar 13, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 101,400 |
Mar 12, 2024 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 39,800 |
Mar 11, 2024 | 0.0600 | 0.0640 | 0.0570 | 0.0640 | 0.0640 | 48,500 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 20,900 |
Mar 07, 2024 | 0.0570 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 143,400 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0570 | 0.0570 | 73,900 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 29,600 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 158,600 |
Mar 01, 2024 | 0.0650 | 0.0650 | 0.0560 | 0.0600 | 0.0600 | 59,600 |
Feb 29, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 19,800 |
Feb 28, 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 13,600 |
Feb 27, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Feb 26, 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 62,200 |
Feb 23, 2024 | 0.0600 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 17,600 |
Feb 22, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 25,600 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 68,000 |
Feb 20, 2024 | 0.0640 | 0.0640 | 0.0570 | 0.0580 | 0.0580 | 46,800 |
Feb 16, 2024 | 0.0620 | 0.0620 | 0.0550 | 0.0550 | 0.0550 | 171,800 |
Feb 15, 2024 | 0.0630 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 300,400 |
Feb 14, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 13, 2024 | 0.0630 | 0.0630 | 0.0560 | 0.0560 | 0.0560 | 8,500 |
Feb 12, 2024 | 0.0600 | 0.0630 | 0.0560 | 0.0560 | 0.0560 | 14,500 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 9,500 |
Feb 08, 2024 | 0.0660 | 0.0660 | 0.0560 | 0.0560 | 0.0560 | 713,700 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 396,300 |
Feb 06, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 185,900 |
Feb 05, 2024 | 0.0600 | 0.0640 | 0.0580 | 0.0600 | 0.0600 | 52,500 |
Feb 02, 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 7,500 |
Feb 01, 2024 | 0.0630 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 168,600 |
Jan 31, 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 72,500 |
Jan 30, 2024 | 0.0660 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 50,000 |
Jan 29, 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0650 | 0.0650 | 272,800 |
Jan 26, 2024 | 0.0600 | 0.0670 | 0.0540 | 0.0670 | 0.0670 | 1,776,400 |
Jan 25, 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0590 | 0.0590 | 178,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |