Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 183,800 |
May 30, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 226,000 |
May 29, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 316,800 |
May 28, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 628,000 |
May 27, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 422,800 |
May 24, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 876,600 |
May 23, 2024 | 0.1400 | 0.2100 | 0.1400 | 0.2100 | 0.2100 | 7,263,400 |
May 22, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 660,400 |
May 21, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 822,800 |
May 17, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 97,000 |
May 16, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 378,500 |
May 15, 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 298,500 |
May 14, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 636,000 |
May 13, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 819,500 |
May 10, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 159,200 |
May 09, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 224,000 |
May 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
May 07, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 135,900 |
May 06, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 312,200 |
May 03, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 71,000 |
May 02, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 118,000 |
May 01, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Apr 30, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 429,300 |
Apr 29, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 567,300 |
Apr 26, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 832,600 |
Apr 25, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 408,100 |
Apr 24, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 538,200 |
Apr 23, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 45,500 |
Apr 22, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 48,800 |
Apr 19, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 23,000 |
Apr 18, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 19,500 |
Apr 17, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 635,000 |
Apr 16, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1100 | 14,500 |
Apr 15, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 512,400 |
Apr 12, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 527,900 |
Apr 11, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 191,600 |
Apr 10, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 220,600 |
Apr 09, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 181,300 |
Apr 08, 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 2,429,600 |
Apr 05, 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 550,000 |
Apr 04, 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 980,600 |
Apr 03, 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 1,241,400 |
Apr 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 266,800 |
Apr 01, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 285,500 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Mar 27, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 131,800 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 152,600 |
Mar 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 113,900 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 53,600 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Mar 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 112,000 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 102,000 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,500 |
Mar 13, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 143,200 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 31,000 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 165,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 84,000 |
Mar 06, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 124,000 |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 429,000 |
Mar 04, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 537,800 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 185,000 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 212,000 |
Feb 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 485,300 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,600 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 378,900 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,000 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 134,300 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,300 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,063,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,500 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 218,000 |
Feb 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 240,400 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 586,800 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,300 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
Feb 05, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 124,200 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 209,500 |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 49,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 78,000 |
Jan 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 75,400 |
Jan 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,400 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 144,400 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 93,700 |
Jan 24, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 2,129,400 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 205,000 |
Jan 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 359,900 |
Jan 19, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 270,200 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,900 |
Jan 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,500 |
Jan 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,500 |
Jan 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |