Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.1606 | 0.1620 | 0.1511 | 0.1511 | 0.1511 | 78,060 |
May 20, 2024 | 0.1585 | 0.1760 | 0.1422 | 0.1760 | 0.1760 | 69,300 |
May 17, 2024 | 0.1259 | 0.1516 | 0.1259 | 0.1516 | 0.1516 | 97,700 |
May 16, 2024 | 0.1300 | 0.1325 | 0.1293 | 0.1293 | 0.1293 | 13,400 |
May 15, 2024 | 0.1600 | 0.1600 | 0.1262 | 0.1262 | 0.1262 | 70,600 |
May 14, 2024 | 0.1272 | 0.1888 | 0.1247 | 0.1400 | 0.1400 | 362,000 |
May 13, 2024 | 0.1269 | 0.1269 | 0.1190 | 0.1250 | 0.1250 | 118,300 |
May 10, 2024 | 0.1191 | 0.1250 | 0.1154 | 0.1250 | 0.1250 | 158,000 |
May 09, 2024 | 0.1250 | 0.1250 | 0.1093 | 0.1219 | 0.1219 | 76,600 |
May 08, 2024 | 0.1141 | 0.1142 | 0.1141 | 0.1142 | 0.1142 | 32,000 |
May 07, 2024 | 0.1075 | 0.1156 | 0.1050 | 0.1095 | 0.1095 | 9,000 |
May 06, 2024 | 0.1009 | 0.1140 | 0.0982 | 0.1140 | 0.1140 | 109,400 |
May 03, 2024 | 0.0900 | 0.0958 | 0.0850 | 0.0934 | 0.0934 | 183,000 |
May 02, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
May 01, 2024 | 0.0939 | 0.0939 | 0.0925 | 0.0925 | 0.0925 | 14,100 |
Apr 30, 2024 | 0.1023 | 0.1023 | 0.0975 | 0.0975 | 0.0975 | 14,500 |
Apr 29, 2024 | 0.1011 | 0.1015 | 0.1010 | 0.1015 | 0.1015 | 12,000 |
Apr 26, 2024 | 0.1038 | 0.1038 | 0.0963 | 0.0963 | 0.0963 | 13,100 |
Apr 25, 2024 | 0.1010 | 0.1038 | 0.0994 | 0.1031 | 0.1031 | 136,500 |
Apr 24, 2024 | 0.1010 | 0.1022 | 0.1010 | 0.1022 | 0.1022 | 12,500 |
Apr 23, 2024 | 0.0951 | 0.1010 | 0.0951 | 0.1010 | 0.1010 | 14,000 |
Apr 22, 2024 | 0.0972 | 0.0974 | 0.0970 | 0.0974 | 0.0974 | 8,000 |
Apr 19, 2024 | 0.0987 | 0.0987 | 0.0951 | 0.0951 | 0.0951 | 8,200 |
Apr 18, 2024 | 0.1025 | 0.1025 | 0.0963 | 0.0963 | 0.0963 | 24,600 |
Apr 17, 2024 | 0.1020 | 0.1021 | 0.0994 | 0.1021 | 0.1021 | 11,000 |
Apr 16, 2024 | 0.1017 | 0.1063 | 0.0963 | 0.1063 | 0.1063 | 103,400 |
Apr 15, 2024 | 0.1000 | 0.1057 | 0.1000 | 0.1057 | 0.1057 | 7,500 |
Apr 12, 2024 | 0.1155 | 0.1216 | 0.1012 | 0.1057 | 0.1057 | 62,300 |
Apr 11, 2024 | 0.1141 | 0.1210 | 0.1141 | 0.1170 | 0.1170 | 31,300 |
Apr 10, 2024 | 0.1300 | 0.1300 | 0.1168 | 0.1168 | 0.1168 | 9,000 |
Apr 09, 2024 | 0.1296 | 0.1296 | 0.1246 | 0.1246 | 0.1246 | 7,600 |
Apr 08, 2024 | 0.1290 | 0.1294 | 0.1200 | 0.1257 | 0.1257 | 50,800 |
Apr 05, 2024 | 0.1229 | 0.1271 | 0.1106 | 0.1143 | 0.1143 | 44,300 |
Apr 04, 2024 | 0.1120 | 0.1310 | 0.1107 | 0.1229 | 0.1229 | 53,500 |
Apr 03, 2024 | 0.0988 | 0.1098 | 0.0962 | 0.1078 | 0.1078 | 58,300 |
Apr 02, 2024 | 0.0830 | 0.0929 | 0.0830 | 0.0929 | 0.0929 | 1,500 |
Apr 01, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,500 |
Mar 28, 2024 | 0.0800 | 0.0809 | 0.0800 | 0.0809 | 0.0809 | 41,300 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
Mar 25, 2024 | 0.0792 | 0.0792 | 0.0784 | 0.0784 | 0.0784 | 20,200 |
Mar 22, 2024 | 0.0793 | 0.0849 | 0.0750 | 0.0849 | 0.0849 | 16,800 |
Mar 21, 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 2,000 |
Mar 20, 2024 | 0.0847 | 0.0849 | 0.0847 | 0.0849 | 0.0849 | 17,700 |
Mar 19, 2024 | 0.0850 | 0.0850 | 0.0765 | 0.0797 | 0.0797 | 67,500 |
Mar 18, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 |
Mar 15, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | - |
Mar 14, 2024 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 0.0839 | 500 |
Mar 13, 2024 | 0.0810 | 0.0836 | 0.0810 | 0.0833 | 0.0833 | 9,700 |
Mar 12, 2024 | 0.0667 | 0.0758 | 0.0667 | 0.0755 | 0.0755 | 272,700 |
Mar 11, 2024 | 0.0717 | 0.0717 | 0.0676 | 0.0676 | 0.0676 | 50,200 |
Mar 08, 2024 | 0.0700 | 0.0707 | 0.0664 | 0.0707 | 0.0707 | 107,400 |
Mar 07, 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 2,000 |
Mar 06, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 15,800 |
Mar 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 04, 2024 | 0.0664 | 0.0668 | 0.0650 | 0.0650 | 0.0650 | 39,600 |
Mar 01, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
Feb 29, 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 500 |
Feb 28, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 1,800 |
Feb 27, 2024 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | - |
Feb 26, 2024 | 0.0683 | 0.0683 | 0.0629 | 0.0629 | 0.0629 | 3,500 |
Feb 23, 2024 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 1,000 |
Feb 22, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 4,400 |
Feb 21, 2024 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 0.0636 | 31,000 |
Feb 20, 2024 | 0.0595 | 0.0660 | 0.0595 | 0.0660 | 0.0660 | 2,600 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 15, 2024 | 0.0606 | 0.0616 | 0.0595 | 0.0600 | 0.0600 | 51,000 |
Feb 14, 2024 | 0.0600 | 0.0615 | 0.0600 | 0.0611 | 0.0611 | 133,000 |
Feb 13, 2024 | 0.0613 | 0.0618 | 0.0613 | 0.0618 | 0.0618 | 30,100 |
Feb 12, 2024 | 0.0628 | 0.0628 | 0.0626 | 0.0626 | 0.0626 | 3,700 |
Feb 09, 2024 | 0.0720 | 0.0720 | 0.0661 | 0.0673 | 0.0673 | 20,000 |
Feb 08, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 07, 2024 | 0.0715 | 0.0725 | 0.0695 | 0.0695 | 0.0695 | 29,700 |
Feb 06, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 1,600 |
Feb 05, 2024 | 0.0700 | 0.0701 | 0.0700 | 0.0700 | 0.0700 | 67,400 |
Feb 02, 2024 | 0.0750 | 0.0795 | 0.0750 | 0.0795 | 0.0795 | 52,400 |
Feb 01, 2024 | 0.0763 | 0.0763 | 0.0706 | 0.0737 | 0.0737 | 9,800 |
Jan 31, 2024 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | 2,800 |
Jan 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 26, 2024 | 0.0802 | 0.0802 | 0.0737 | 0.0750 | 0.0750 | 32,400 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 20,000 |
Jan 22, 2024 | 0.0700 | 0.0761 | 0.0700 | 0.0761 | 0.0761 | 13,600 |
Jan 19, 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 1,000 |
Jan 18, 2024 | 0.0733 | 0.0771 | 0.0733 | 0.0762 | 0.0762 | 4,500 |
Jan 17, 2024 | 0.0744 | 0.0755 | 0.0732 | 0.0755 | 0.0755 | 9,100 |
Jan 16, 2024 | 0.0720 | 0.0803 | 0.0720 | 0.0796 | 0.0796 | 6,800 |
Jan 12, 2024 | 0.0802 | 0.0898 | 0.0802 | 0.0870 | 0.0870 | 9,300 |
Jan 11, 2024 | 0.0865 | 0.0898 | 0.0865 | 0.0898 | 0.0898 | 4,000 |
Jan 10, 2024 | 0.0859 | 0.0900 | 0.0859 | 0.0900 | 0.0900 | 15,600 |
Jan 09, 2024 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | - |
Jan 08, 2024 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 500 |
Jan 05, 2024 | 0.0760 | 0.0853 | 0.0760 | 0.0853 | 0.0853 | 500 |
Jan 04, 2024 | 0.0860 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 30,000 |
Jan 03, 2024 | 0.0891 | 0.0891 | 0.0882 | 0.0882 | 0.0882 | 3,000 |
Jan 02, 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | - |
Dec 29, 2023 | 0.0770 | 0.0845 | 0.0770 | 0.0837 | 0.0837 | 13,700 |
Dec 28, 2023 | 0.0920 | 0.0920 | 0.0848 | 0.0853 | 0.0853 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |