Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.0770 | 0.0795 | 0.0770 | 0.0785 | 0.0785 | 6,909,797 |
May 10, 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0770 | 0.0770 | 4,257,418 |
May 09, 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 2,305,632 |
May 08, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 5,811,344 |
May 07, 2024 | 0.0750 | 0.0760 | 0.0735 | 0.0760 | 0.0760 | 7,509,185 |
May 06, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 2,716,635 |
May 03, 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0750 | 0.0750 | 5,566,647 |
May 02, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 2,415,406 |
May 01, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 4,055,933 |
Apr 30, 2024 | 0.0770 | 0.0820 | 0.0770 | 0.0820 | 0.0820 | 10,916,563 |
Apr 29, 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 11,415,284 |
Apr 26, 2024 | 0.0760 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 6,024,254 |
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 1,557,608 |
Apr 23, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 1,479,019 |
Apr 22, 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0760 | 0.0760 | 4,392,586 |
Apr 19, 2024 | 0.0760 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 5,736,868 |
Apr 18, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 1,767,484 |
Apr 17, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 3,426,736 |
Apr 16, 2024 | 0.0780 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 4,904,627 |
Apr 15, 2024 | 0.0780 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 5,347,031 |
Apr 12, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 4,024,200 |
Apr 11, 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 3,026,514 |
Apr 10, 2024 | 0.0780 | 0.0800 | 0.0760 | 0.0790 | 0.0790 | 5,028,450 |
Apr 09, 2024 | 0.0800 | 0.0810 | 0.0740 | 0.0750 | 0.0750 | 9,180,466 |
Apr 08, 2024 | 0.0800 | 0.0810 | 0.0760 | 0.0780 | 0.0780 | 7,492,051 |
Apr 05, 2024 | 0.0820 | 0.0830 | 0.0790 | 0.0790 | 0.0790 | 6,532,354 |
Apr 04, 2024 | 0.0780 | 0.0830 | 0.0770 | 0.0830 | 0.0830 | 19,822,007 |
Apr 03, 2024 | 0.0740 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 12,941,458 |
Apr 02, 2024 | 0.0690 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 6,280,412 |
Mar 28, 2024 | 0.0660 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 8,158,207 |
Mar 27, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 3,298,663 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0650 | 0.0650 | 12,010,831 |
Mar 25, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 12,437,234 |
Mar 22, 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 11,517,433 |
Mar 21, 2024 | 0.0670 | 0.0715 | 0.0670 | 0.0680 | 0.0680 | 12,149,123 |
Mar 20, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 3,591,316 |
Mar 19, 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 5,106,831 |
Mar 18, 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 10,244,654 |
Mar 15, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 10,578,385 |
Mar 14, 2024 | 0.0610 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 19,660,821 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 2,912,340 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 2,713,825 |
Mar 11, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 6,987,213 |
Mar 08, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 4,021,753 |
Mar 07, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 18,000,791 |
Mar 06, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 1,416,052 |
Mar 05, 2024 | 0.0590 | 0.0595 | 0.0580 | 0.0580 | 0.0580 | 2,170,281 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,680,947 |
Mar 01, 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 4,475,673 |
Feb 29, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 6,304,567 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 2,628,819 |
Feb 27, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 9,344,931 |
Feb 26, 2024 | 0.0600 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 17,615,770 |
Feb 23, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 3,433,103 |
Feb 20, 2024 | 0.0720 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 2,973,779 |
Feb 19, 2024 | 0.0730 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 3,547,371 |
Feb 16, 2024 | 0.0750 | 0.0750 | 0.0680 | 0.0720 | 0.0720 | 7,850,805 |
Feb 15, 2024 | 0.0770 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 2,954,013 |
Feb 14, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 2,302,763 |
Feb 13, 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 2,131,580 |
Feb 12, 2024 | 0.0760 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 5,037,086 |
Feb 09, 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 392,518 |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 1,817,704 |
Feb 07, 2024 | 0.0740 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 849,169 |
Feb 06, 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 579,887 |
Feb 05, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 1,378,954 |
Feb 02, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 1,145,935 |
Feb 01, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 702,854 |
Jan 31, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 1,010,836 |
Jan 30, 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 639,886 |
Jan 29, 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0730 | 0.0730 | 1,469,112 |
Jan 25, 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 627,313 |
Jan 24, 2024 | 0.0760 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 825,093 |
Jan 23, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 2,489,602 |
Jan 22, 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 1,728,157 |
Jan 19, 2024 | 0.0810 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 1,160,639 |
Jan 18, 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 848,281 |
Jan 17, 2024 | 0.0760 | 0.0820 | 0.0740 | 0.0780 | 0.0780 | 2,747,091 |
Jan 16, 2024 | 0.0810 | 0.0820 | 0.0750 | 0.0760 | 0.0760 | 1,923,153 |
Jan 15, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 269,023 |
Jan 12, 2024 | 0.0800 | 0.0830 | 0.0770 | 0.0830 | 0.0830 | 3,851,715 |
Jan 11, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0810 | 0.0810 | 4,706,358 |
Jan 10, 2024 | 0.0920 | 0.0930 | 0.0850 | 0.0890 | 0.0890 | 2,810,314 |
Jan 09, 2024 | 0.0940 | 0.0940 | 0.0900 | 0.0900 | 0.0900 | 4,248,345 |
Jan 08, 2024 | 0.0950 | 0.0960 | 0.0900 | 0.0910 | 0.0910 | 4,570,311 |
Jan 05, 2024 | 0.0940 | 0.0950 | 0.0930 | 0.0930 | 0.0930 | 2,342,239 |
Jan 04, 2024 | 0.0900 | 0.0940 | 0.0890 | 0.0920 | 0.0920 | 2,526,077 |
Jan 03, 2024 | 0.0920 | 0.0930 | 0.0890 | 0.0900 | 0.0900 | 2,136,520 |
Jan 02, 2024 | 0.0940 | 0.0955 | 0.0920 | 0.0920 | 0.0920 | 5,161,493 |
Dec 29, 2023 | 0.0880 | 0.0950 | 0.0870 | 0.0940 | 0.0940 | 6,159,865 |
Dec 28, 2023 | 0.0880 | 0.0890 | 0.0860 | 0.0880 | 0.0880 | 796,610 |
Dec 27, 2023 | 0.0870 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 3,472,241 |
Dec 22, 2023 | 0.0860 | 0.0890 | 0.0850 | 0.0870 | 0.0870 | 4,882,708 |
Dec 21, 2023 | 0.0840 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 4,055,633 |
Dec 20, 2023 | 0.0790 | 0.0850 | 0.0775 | 0.0850 | 0.0850 | 4,184,731 |
Dec 19, 2023 | 0.0790 | 0.0800 | 0.0760 | 0.0770 | 0.0770 | 3,585,349 |
Dec 18, 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 1,204,696 |
Dec 15, 2023 | 0.0780 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 5,633,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |