Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 245,200 |
Apr 29, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 52,600 |
Apr 26, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 444,500 |
Apr 25, 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 170,500 |
Apr 24, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 79,800 |
Apr 23, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 |
Apr 22, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 48,600 |
Apr 19, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 700 |
Apr 18, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 124,300 |
Apr 17, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 102,500 |
Apr 16, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 74,000 |
Apr 15, 2024 | 0.1400 | 0.1400 | 0.1150 | 0.1200 | 0.1200 | 156,300 |
Apr 12, 2024 | 0.1200 | 0.1600 | 0.1200 | 0.1300 | 0.1300 | 455,400 |
Apr 11, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 73,400 |
Apr 10, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 125,200 |
Apr 09, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 305,700 |
Apr 08, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 189,000 |
Apr 05, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 17,000 |
Apr 04, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 170,900 |
Apr 03, 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 81,000 |
Apr 02, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 117,700 |
Apr 01, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 382,500 |
Mar 28, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 834,800 |
Mar 27, 2024 | 0.1000 | 0.1050 | 0.0900 | 0.0950 | 0.0950 | 169,400 |
Mar 26, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 831,000 |
Mar 25, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 16,800 |
Mar 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 20, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 63,700 |
Mar 19, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 144,000 |
Mar 18, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 87,000 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 66,000 |
Mar 14, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 44,000 |
Mar 13, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 91,000 |
Mar 12, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 64,000 |
Mar 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,000 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 79,100 |
Mar 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 04, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 149,300 |
Mar 01, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
Feb 29, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 15,600 |
Feb 28, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 17,600 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Feb 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 20, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 49,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,500 |
Feb 15, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 191,700 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,700 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Feb 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 143,000 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 391,100 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 202,000 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 85,500 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,600 |
Feb 02, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 122,200 |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
Jan 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 226,000 |
Jan 26, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 1,295,200 |
Jan 25, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 73,000 |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 23, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 504,500 |
Jan 22, 2024 | 0.0800 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 464,500 |
Jan 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 32,000 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
Jan 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
Jan 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 68,500 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 43,000 |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
Jan 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 191,700 |
Jan 05, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 71,000 |
Jan 04, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Jan 03, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 26,500 |
Jan 02, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 26,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Dec 28, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 29,000 |
Dec 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 58,400 |
Dec 22, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 157,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 295,000 |
Dec 20, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 191,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 64,000 |
Dec 18, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 21,000 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,000 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Dec 07, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 106,000 |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 81,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |