Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 246,214 |
Jun 25, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 1,268,201 |
Jun 24, 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 562,830 |
Jun 21, 2024 | 0.0690 | 0.0690 | 0.0590 | 0.0650 | 0.0650 | 660,593 |
Jun 20, 2024 | 0.0660 | 0.0700 | 0.0580 | 0.0680 | 0.0680 | 347,581 |
Jun 19, 2024 | 0.0680 | 0.0700 | 0.0640 | 0.0690 | 0.0690 | 263,663 |
Jun 18, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 600,395 |
Jun 17, 2024 | 0.0720 | 0.0730 | 0.0715 | 0.0715 | 0.0715 | 262,929 |
Jun 14, 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 158,967 |
Jun 13, 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 135,692 |
Jun 12, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 15,991 |
Jun 11, 2024 | 0.0840 | 0.0840 | 0.0760 | 0.0790 | 0.0790 | 73,049 |
Jun 07, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 94,491 |
Jun 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 429,668 |
Jun 05, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 221,000 |
Jun 04, 2024 | 0.0860 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 312,322 |
Jun 03, 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 246,737 |
May 31, 2024 | 0.0830 | 0.0840 | 0.0830 | 0.0830 | 0.0830 | 189,108 |
May 30, 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 78,352 |
May 29, 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 5,626 |
May 28, 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 16,607 |
May 27, 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 1,116 |
May 24, 2024 | 0.0790 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 68,219 |
May 23, 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 220,285 |
May 22, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
May 21, 2024 | 0.0705 | 0.0740 | 0.0705 | 0.0740 | 0.0740 | 10,707 |
May 20, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 80,306 |
May 17, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 22,756 |
May 16, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 436,356 |
May 15, 2024 | 0.0720 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 517,613 |
May 14, 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 43,016 |
May 13, 2024 | 0.0740 | 0.0745 | 0.0730 | 0.0730 | 0.0730 | 47,200 |
May 10, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 53,851 |
May 09, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 197,943 |
May 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 07, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 3,960 |
May 06, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 12,319 |
May 03, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 4,750 |
May 02, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 56,201 |
May 01, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 5,600 |
Apr 30, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 16,516 |
Apr 29, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 60,434 |
Apr 26, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 46,194 |
Apr 24, 2024 | 0.0790 | 0.0790 | 0.0750 | 0.0750 | 0.0750 | 43,183 |
Apr 23, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 6,451 |
Apr 22, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 19,069 |
Apr 19, 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 118,387 |
Apr 18, 2024 | 0.0790 | 0.0810 | 0.0730 | 0.0810 | 0.0810 | 42,790 |
Apr 17, 2024 | 0.0730 | 0.0790 | 0.0715 | 0.0790 | 0.0790 | 156,087 |
Apr 16, 2024 | 0.0800 | 0.0810 | 0.0720 | 0.0730 | 0.0730 | 205,515 |
Apr 15, 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 51,704 |
Apr 12, 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 25,319 |
Apr 11, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 33,092 |
Apr 10, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 48,324 |
Apr 09, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
Apr 08, 2024 | 0.0790 | 0.0840 | 0.0790 | 0.0840 | 0.0840 | 686,705 |
Apr 05, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 3,947 |
Apr 04, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Apr 03, 2024 | 0.0810 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 35,828 |
Apr 02, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 6,104 |
Mar 28, 2024 | 0.0820 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 192,050 |
Mar 27, 2024 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 243,552 |
Mar 26, 2024 | 0.0760 | 0.0840 | 0.0750 | 0.0840 | 0.0840 | 339,657 |
Mar 25, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 49,771 |
Mar 22, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 362,051 |
Mar 21, 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 172,704 |
Mar 20, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0770 | 0.0770 | 15,179 |
Mar 19, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 11 |
Mar 18, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 15, 2024 | 0.0785 | 0.0810 | 0.0710 | 0.0710 | 0.0710 | 84,572 |
Mar 14, 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0770 | 0.0770 | 406 |
Mar 13, 2024 | 0.0750 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 31,063 |
Mar 12, 2024 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 109,492 |
Mar 11, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 139,807 |
Mar 08, 2024 | 0.0655 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 167,253 |
Mar 07, 2024 | 0.0690 | 0.0690 | 0.0640 | 0.0660 | 0.0660 | 1,473,950 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 578,544 |
Mar 05, 2024 | 0.0740 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 171,795 |
Mar 04, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 944,718 |
Mar 01, 2024 | 0.0760 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 262,709 |
Feb 29, 2024 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 749,090 |
Feb 28, 2024 | 0.0840 | 0.0840 | 0.0750 | 0.0750 | 0.0750 | 1,957,993 |
Feb 27, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 328,433 |
Feb 26, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 74,556 |
Feb 23, 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 1,275,911 |
Feb 22, 2024 | 0.0890 | 0.0890 | 0.0830 | 0.0830 | 0.0830 | 650,768 |
Feb 21, 2024 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 0.0880 | 621,524 |
Feb 20, 2024 | 0.0950 | 0.0950 | 0.0910 | 0.0910 | 0.0910 | 82,740 |
Feb 19, 2024 | 0.0960 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 218,555 |
Feb 16, 2024 | 0.0960 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 223,597 |
Feb 15, 2024 | 0.0935 | 0.0965 | 0.0920 | 0.0940 | 0.0940 | 66,801 |
Feb 14, 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
Feb 13, 2024 | 0.0960 | 0.0965 | 0.0930 | 0.0960 | 0.0960 | 476,080 |
Feb 12, 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0970 | 0.0970 | 85,505 |
Feb 09, 2024 | 0.0990 | 0.1050 | 0.0990 | 0.1050 | 0.1050 | 348,501 |
Feb 08, 2024 | 0.0990 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 69,733 |
Feb 07, 2024 | 0.1000 | 0.1000 | 0.0930 | 0.0990 | 0.0990 | 24,808 |
Feb 06, 2024 | 0.0940 | 0.1000 | 0.0940 | 0.0960 | 0.0960 | 204,643 |
Feb 05, 2024 | 0.0950 | 0.0955 | 0.0950 | 0.0950 | 0.0950 | 117,182 |
Feb 02, 2024 | 0.0930 | 0.0960 | 0.0920 | 0.0960 | 0.0960 | 37,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |