Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1710 | 0.1950 | 0.1660 | 0.1800 | 0.1800 | 43,165,900 |
Apr 25, 2024 | 0.1630 | 0.1800 | 0.1560 | 0.1700 | 0.1700 | 20,038,600 |
Apr 24, 2024 | 0.1750 | 0.1900 | 0.1590 | 0.1700 | 0.1700 | 34,589,000 |
Apr 23, 2024 | 0.1590 | 0.1740 | 0.1520 | 0.1680 | 0.1680 | 40,003,800 |
Apr 22, 2024 | 0.1700 | 0.1990 | 0.1610 | 0.1800 | 0.1800 | 106,875,300 |
Apr 19, 2024 | 0.1620 | 0.1730 | 0.1540 | 0.1570 | 0.1570 | 30,389,100 |
Apr 18, 2024 | 0.1440 | 0.1850 | 0.1420 | 0.1770 | 0.1770 | 69,323,400 |
Apr 17, 2024 | 0.1850 | 0.2090 | 0.1500 | 0.1650 | 0.1650 | 133,954,500 |
Apr 16, 2024 | 0.1500 | 0.2600 | 0.1410 | 0.1780 | 0.1780 | 616,383,600 |
Apr 15, 2024 | 0.1020 | 0.1380 | 0.1000 | 0.1190 | 0.1190 | 115,111,200 |
Apr 12, 2024 | 0.1090 | 0.1090 | 0.0900 | 0.0900 | 0.0900 | 26,980,000 |
Apr 11, 2024 | 0.1110 | 0.1180 | 0.1010 | 0.1080 | 0.1080 | 28,865,200 |
Apr 10, 2024 | 0.1250 | 0.1330 | 0.1010 | 0.1160 | 0.1160 | 174,704,900 |
Apr 09, 2024 | 0.0800 | 0.0960 | 0.0800 | 0.0900 | 0.0900 | 66,511,400 |
Apr 08, 2024 | 0.0900 | 0.0910 | 0.0790 | 0.0820 | 0.0820 | 36,801,300 |
Apr 05, 2024 | 0.0800 | 0.0880 | 0.0780 | 0.0840 | 0.0840 | 23,152,200 |
Apr 04, 2024 | 0.0790 | 0.0850 | 0.0750 | 0.0770 | 0.0770 | 32,744,100 |
Apr 03, 2024 | 0.0740 | 0.0790 | 0.0720 | 0.0740 | 0.0740 | 26,005,400 |
Apr 02, 2024 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 23,229,700 |
Apr 01, 2024 | 0.0840 | 0.0900 | 0.0710 | 0.0770 | 0.0770 | 73,082,500 |
Mar 28, 2024 | 0.0730 | 0.0900 | 0.0710 | 0.0900 | 0.0900 | 61,877,200 |
Mar 27, 2024 | 0.0710 | 0.0740 | 0.0690 | 0.0730 | 0.0730 | 30,559,500 |
Mar 26, 2024 | 0.0730 | 0.0730 | 0.0650 | 0.0690 | 0.0690 | 42,135,200 |
Mar 25, 2024 | 0.0760 | 0.0830 | 0.0720 | 0.0720 | 0.0720 | 34,089,100 |
Mar 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 0.0720 | 56,386,900 |
Mar 21, 2024 | 0.0840 | 0.0900 | 0.0770 | 0.0790 | 0.0790 | 91,446,800 |
Mar 20, 2024 | 0.0990 | 0.1000 | 0.0730 | 0.0800 | 0.0800 | 208,302,800 |
Mar 19, 2024 | 0.0700 | 0.0740 | 0.0660 | 0.0690 | 0.0690 | 20,608,900 |
Mar 18, 2024 | 0.0730 | 0.0740 | 0.0660 | 0.0690 | 0.0690 | 20,179,300 |
Mar 15, 2024 | 0.0710 | 0.0810 | 0.0700 | 0.0700 | 0.0700 | 29,126,100 |
Mar 14, 2024 | 0.0750 | 0.0780 | 0.0710 | 0.0750 | 0.0750 | 28,079,100 |
Mar 13, 2024 | 0.0700 | 0.0830 | 0.0650 | 0.0720 | 0.0720 | 33,310,600 |
Mar 12, 2024 | 0.0720 | 0.0750 | 0.0660 | 0.0680 | 0.0680 | 20,713,000 |
Mar 11, 2024 | 0.0800 | 0.0830 | 0.0700 | 0.0710 | 0.0710 | 24,925,300 |
Mar 08, 2024 | 0.0830 | 0.0880 | 0.0810 | 0.0820 | 0.0820 | 20,201,000 |
Mar 07, 2024 | 0.0880 | 0.0900 | 0.0730 | 0.0820 | 0.0820 | 40,947,500 |
Mar 06, 2024 | 0.1090 | 0.1100 | 0.0850 | 0.0900 | 0.0900 | 56,869,800 |
Mar 05, 2024 | 0.1260 | 0.1550 | 0.1150 | 0.1260 | 0.1260 | 127,426,100 |
Mar 04, 2024 | 0.1420 | 0.1630 | 0.1160 | 0.1430 | 0.1430 | 387,468,600 |
Mar 01, 2024 | 0.0610 | 0.1080 | 0.0600 | 0.0890 | 0.0890 | 298,854,300 |
Feb 29, 2024 | 0.0590 | 0.0630 | 0.0580 | 0.0590 | 0.0590 | 13,286,400 |
Feb 28, 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0580 | 0.0580 | 20,510,100 |
Feb 27, 2024 | 0.0600 | 0.0810 | 0.0560 | 0.0580 | 0.0580 | 65,575,500 |
Feb 26, 2024 | 0.0610 | 0.0660 | 0.0590 | 0.0600 | 0.0600 | 20,184,000 |
Feb 23, 2024 | 0.0570 | 0.0620 | 0.0530 | 0.0600 | 0.0600 | 25,204,000 |
Feb 22, 2024 | 0.0670 | 0.0680 | 0.0510 | 0.0570 | 0.0570 | 25,788,800 |
Feb 21, 2024 | 0.0700 | 0.0710 | 0.0660 | 0.0670 | 0.0670 | 10,176,600 |
Feb 20, 2024 | 0.0720 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 21,465,700 |
Feb 16, 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 13,216,700 |
Feb 15, 2024 | 0.0870 | 0.0870 | 0.0790 | 0.0820 | 0.0820 | 18,597,200 |
Feb 14, 2024 | 0.0820 | 0.0830 | 0.0780 | 0.0810 | 0.0810 | 11,032,800 |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0820 | 0.0820 | 12,926,800 |
Feb 12, 2024 | 0.0890 | 0.0960 | 0.0850 | 0.0890 | 0.0890 | 23,149,900 |
Feb 09, 2024 | 0.0890 | 0.0890 | 0.0770 | 0.0840 | 0.0840 | 14,520,700 |
Feb 08, 2024 | 0.0880 | 0.0930 | 0.0870 | 0.0890 | 0.0890 | 10,788,700 |
Feb 07, 2024 | 0.0900 | 0.0940 | 0.0880 | 0.0900 | 0.0900 | 10,623,400 |
Feb 06, 2024 | 0.0890 | 0.0930 | 0.0870 | 0.0930 | 0.0930 | 10,808,200 |
Feb 05, 2024 | 0.0960 | 0.0960 | 0.0870 | 0.0890 | 0.0890 | 15,321,300 |
Feb 02, 2024 | 0.1000 | 0.1010 | 0.0930 | 0.0970 | 0.0970 | 12,152,300 |
Feb 01, 2024 | 0.1000 | 0.1020 | 0.0960 | 0.1000 | 0.1000 | 17,084,500 |
Jan 31, 2024 | 0.1100 | 0.1130 | 0.1010 | 0.1040 | 0.1040 | 19,588,300 |
Jan 30, 2024 | 0.1070 | 0.1160 | 0.1010 | 0.1100 | 0.1100 | 21,334,400 |
Jan 29, 2024 | 0.1090 | 0.1090 | 0.1000 | 0.1050 | 0.1050 | 22,615,000 |
Jan 26, 2024 | 0.1410 | 0.1480 | 0.1110 | 0.1130 | 0.1130 | 104,343,500 |
Jan 25, 2024 | 0.1030 | 0.1190 | 0.0980 | 0.1150 | 0.1150 | 28,943,400 |
Jan 24, 2024 | 0.0970 | 0.1050 | 0.0960 | 0.1030 | 0.1030 | 11,374,500 |
Jan 23, 2024 | 0.1040 | 0.1060 | 0.0970 | 0.0990 | 0.0990 | 9,993,500 |
Jan 22, 2024 | 0.1020 | 0.1040 | 0.0950 | 0.1030 | 0.1030 | 8,662,300 |
Jan 19, 2024 | 0.1000 | 0.1050 | 0.0960 | 0.1010 | 0.1010 | 6,413,500 |
Jan 18, 2024 | 0.1030 | 0.1070 | 0.0920 | 0.1050 | 0.1050 | 9,226,100 |
Jan 17, 2024 | 0.0930 | 0.1010 | 0.0860 | 0.1000 | 0.1000 | 11,416,800 |
Jan 16, 2024 | 0.0980 | 0.1000 | 0.0860 | 0.0950 | 0.0950 | 15,637,400 |
Jan 12, 2024 | 0.1170 | 0.1260 | 0.1020 | 0.1030 | 0.1030 | 52,733,500 |
Jan 11, 2024 | 0.1160 | 0.1160 | 0.1050 | 0.1080 | 0.1080 | 5,687,300 |
Jan 10, 2024 | 0.1190 | 0.1200 | 0.1130 | 0.1150 | 0.1150 | 4,672,400 |
Jan 09, 2024 | 0.1300 | 0.1300 | 0.1170 | 0.1190 | 0.1190 | 6,548,300 |
Jan 08, 2024 | 0.1400 | 0.1400 | 0.1280 | 0.1290 | 0.1290 | 5,226,500 |
Jan 05, 2024 | 0.1480 | 0.1490 | 0.1400 | 0.1400 | 0.1400 | 2,720,300 |
Jan 04, 2024 | 0.1410 | 0.1520 | 0.1400 | 0.1500 | 0.1500 | 4,476,200 |
Jan 03, 2024 | 0.1510 | 0.1540 | 0.1310 | 0.1420 | 0.1420 | 4,005,900 |
Jan 02, 2024 | 0.1520 | 0.1560 | 0.1510 | 0.1510 | 0.1510 | 3,847,200 |
Dec 29, 2023 | 0.1640 | 0.1700 | 0.1500 | 0.1510 | 0.1510 | 4,813,700 |
Dec 28, 2023 | 0.1670 | 0.1680 | 0.1610 | 0.1620 | 0.1620 | 2,962,900 |
Dec 27, 2023 | 0.1720 | 0.1720 | 0.1590 | 0.1630 | 0.1630 | 3,800,700 |
Dec 26, 2023 | 0.1700 | 0.1750 | 0.1660 | 0.1720 | 0.1720 | 2,583,600 |
Dec 22, 2023 | 0.1550 | 0.1680 | 0.1540 | 0.1670 | 0.1670 | 4,743,000 |
Dec 21, 2023 | 0.1540 | 0.1550 | 0.1500 | 0.1530 | 0.1530 | 2,175,200 |
Dec 20, 2023 | 0.1560 | 0.1570 | 0.1460 | 0.1500 | 0.1500 | 4,123,200 |
Dec 19, 2023 | 0.1600 | 0.1680 | 0.1550 | 0.1620 | 0.1620 | 3,909,500 |
Dec 18, 2023 | 0.1650 | 0.1680 | 0.1500 | 0.1550 | 0.1550 | 4,216,500 |
Dec 15, 2023 | 0.1680 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 8,481,100 |
Dec 14, 2023 | 0.1550 | 0.1700 | 0.1540 | 0.1670 | 0.1670 | 4,522,300 |
Dec 13, 2023 | 0.1610 | 0.1610 | 0.1510 | 0.1530 | 0.1530 | 6,719,900 |
Dec 12, 2023 | 0.1880 | 0.1900 | 0.1680 | 0.1690 | 0.1690 | 4,945,700 |
Dec 11, 2023 | 0.2250 | 0.2290 | 0.1700 | 0.1830 | 0.1830 | 14,068,500 |
Dec 08, 2023 | 0.2890 | 0.2890 | 0.2650 | 0.2650 | 0.2650 | 2,691,000 |
Dec 07, 2023 | 0.3150 | 0.3190 | 0.2860 | 0.2880 | 0.2880 | 4,557,500 |
Dec 06, 2023 | 0.3240 | 0.3300 | 0.3160 | 0.3200 | 0.3200 | 3,074,500 |
Dec 05, 2023 | 0.3800 | 0.3800 | 0.3100 | 0.3240 | 0.3240 | 8,376,900 |
Dec 04, 2023 | 0.3500 | 0.4050 | 0.3420 | 0.3900 | 0.3900 | 9,457,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |