Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0640 | 0.0670 | 0.0580 | 0.0600 | 0.0600 | 9,300 |
Apr 24, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 8,700 |
Apr 23, 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 236,900 |
Apr 22, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 9,500 |
Apr 19, 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0560 | 0.0560 | 302,300 |
Apr 18, 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 48,700 |
Apr 17, 2024 | 0.0690 | 0.0690 | 0.0540 | 0.0580 | 0.0580 | 180,400 |
Apr 16, 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 44,500 |
Apr 15, 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 29,200 |
Apr 12, 2024 | 0.0600 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 13,000 |
Apr 11, 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
Apr 10, 2024 | 0.0690 | 0.0690 | 0.0620 | 0.0630 | 0.0630 | 13,200 |
Apr 09, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 70,100 |
Apr 08, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0630 | 0.0630 | 32,600 |
Apr 05, 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 127,200 |
Apr 04, 2024 | 0.0600 | 0.0680 | 0.0600 | 0.0640 | 0.0640 | 24,300 |
Apr 03, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 71,000 |
Apr 02, 2024 | 0.0690 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 25,300 |
Apr 01, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 29,700 |
Mar 28, 2024 | 0.0540 | 0.0670 | 0.0540 | 0.0630 | 0.0630 | 320,600 |
Mar 27, 2024 | 0.0680 | 0.0690 | 0.0620 | 0.0620 | 0.0620 | 161,800 |
Mar 26, 2024 | 0.0550 | 0.0750 | 0.0550 | 0.0670 | 0.0670 | 477,700 |
Mar 25, 2024 | 0.0540 | 0.0670 | 0.0540 | 0.0610 | 0.0610 | 118,300 |
Mar 22, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0580 | 0.0580 | 135,100 |
Mar 21, 2024 | 0.0490 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 87,000 |
Mar 20, 2024 | 0.0490 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 73,500 |
Mar 19, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 97,600 |
Mar 18, 2024 | 0.0510 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 115,400 |
Mar 15, 2024 | 0.0400 | 0.0520 | 0.0400 | 0.0480 | 0.0480 | 100,700 |
Mar 14, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 88,900 |
Mar 13, 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 69,300 |
Mar 12, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 65,200 |
Mar 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 67,500 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 347,900 |
Mar 07, 2024 | 0.0450 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 20,200 |
Mar 06, 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 69,800 |
Mar 05, 2024 | 0.0430 | 0.0520 | 0.0430 | 0.0490 | 0.0490 | 54,600 |
Mar 04, 2024 | 0.0450 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 40,500 |
Mar 01, 2024 | 0.0440 | 0.0510 | 0.0440 | 0.0480 | 0.0480 | 54,000 |
Feb 29, 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0490 | 0.0490 | 74,200 |
Feb 28, 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 165,600 |
Feb 27, 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 382,100 |
Feb 26, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 219,100 |
Feb 23, 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 33,000 |
Feb 22, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 40,900 |
Feb 21, 2024 | 0.0540 | 0.0570 | 0.0490 | 0.0490 | 0.0490 | 101,400 |
Feb 20, 2024 | 0.0490 | 0.0530 | 0.0480 | 0.0510 | 0.0510 | 57,300 |
Feb 16, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 32,700 |
Feb 15, 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 93,600 |
Feb 14, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 163,400 |
Feb 13, 2024 | 0.0520 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 138,100 |
Feb 12, 2024 | 0.0570 | 0.0570 | 0.0480 | 0.0520 | 0.0520 | 49,600 |
Feb 09, 2024 | 0.0510 | 0.0570 | 0.0460 | 0.0540 | 0.0540 | 110,400 |
Feb 08, 2024 | 0.0480 | 0.0560 | 0.0480 | 0.0540 | 0.0540 | 22,300 |
Feb 07, 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0530 | 0.0530 | 195,600 |
Feb 06, 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 8,200 |
Feb 05, 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 143,600 |
Feb 02, 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 22,100 |
Feb 01, 2024 | 0.0540 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | 56,500 |
Jan 31, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 21,600 |
Jan 30, 2024 | 0.0480 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 67,200 |
Jan 29, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 68,500 |
Jan 26, 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 7,500 |
Jan 25, 2024 | 0.0510 | 0.0520 | 0.0450 | 0.0460 | 0.0460 | 48,900 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 10,600 |
Jan 23, 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 839,500 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 210,800 |
Jan 19, 2024 | 0.0520 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Jan 18, 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0510 | 0.0510 | 111,200 |
Jan 17, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 8,100 |
Jan 16, 2024 | 0.0440 | 0.0530 | 0.0440 | 0.0520 | 0.0520 | 149,000 |
Jan 12, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0540 | 0.0540 | 67,000 |
Jan 11, 2024 | 0.0510 | 0.0550 | 0.0450 | 0.0530 | 0.0530 | 139,500 |
Jan 10, 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0570 | 0.0570 | 63,500 |
Jan 09, 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0520 | 0.0520 | 93,000 |
Jan 08, 2024 | 0.0440 | 0.0540 | 0.0440 | 0.0520 | 0.0520 | 251,100 |
Jan 05, 2024 | 0.0450 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 103,800 |
Jan 04, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 71,200 |
Jan 03, 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 311,400 |
Jan 02, 2024 | 0.0440 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 135,800 |
Dec 29, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 126,900 |
Dec 28, 2023 | 0.0450 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 201,700 |
Dec 27, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 250,100 |
Dec 26, 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 58,400 |
Dec 22, 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 96,600 |
Dec 21, 2023 | 0.0430 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 54,200 |
Dec 20, 2023 | 0.0460 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 134,300 |
Dec 19, 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 89,000 |
Dec 18, 2023 | 0.0450 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 48,300 |
Dec 15, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 20,000 |
Dec 14, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 120,000 |
Dec 13, 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 92,700 |
Dec 12, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 16,800 |
Dec 11, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 36,200 |
Dec 08, 2023 | 0.0530 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 163,100 |
Dec 07, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 62,100 |
Dec 06, 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 13,800 |
Dec 05, 2023 | 0.0470 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 339,700 |
Dec 04, 2023 | 0.0490 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 46,500 |
Dec 01, 2023 | 0.0470 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 229,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |