Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 139,676 |
Apr 24, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 179,000 |
Apr 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Apr 22, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 130,700 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 85,700 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 216,000 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 160,100 |
Apr 16, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 20,500 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 130,300 |
Apr 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 337,000 |
Apr 11, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 211,000 |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 142,000 |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 338,200 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 395,500 |
Apr 05, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 145,300 |
Apr 04, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 348,200 |
Apr 03, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 215,300 |
Apr 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 27,500 |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 64,500 |
Mar 28, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 129,900 |
Mar 27, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 55,000 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 117,000 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 67,300 |
Mar 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,600 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
Mar 20, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 49,300 |
Mar 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 272,200 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 108,100 |
Mar 15, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 17,500 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,100 |
Mar 13, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 250,200 |
Mar 12, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 15,000 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 91,400 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 305,500 |
Mar 07, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 187,100 |
Mar 06, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 285,000 |
Mar 05, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 291,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 574,500 |
Mar 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 168,500 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 286,300 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
Feb 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 219,700 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 96,500 |
Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 84,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 35,000 |
Feb 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,900 |
Feb 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,700 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Feb 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,600 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 65,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,800 |
Feb 07, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,500 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,000 |
Feb 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 01, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 108,700 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 215,000 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 105,000 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 911,700 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 287,900 |
Jan 25, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 600 |
Jan 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,300 |
Jan 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 39,700 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,600 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,900 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 107,000 |
Jan 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 294,900 |
Jan 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 32,200 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 75,600 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 149,200 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 105,300 |
Jan 08, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 93,300 |
Jan 05, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,100 |
Jan 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
Jan 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 174,600 |
Jan 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 81,600 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,000 |
Dec 28, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 165,000 |
Dec 27, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 210,000 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 214,000 |
Dec 21, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 276,400 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 217,200 |
Dec 19, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 299,500 |
Dec 18, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
Dec 15, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 5,000 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 64,300 |
Dec 13, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 158,600 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 19,100 |
Dec 11, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 204,900 |
Dec 08, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 147,000 |
Dec 07, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 70,000 |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 58,000 |
Dec 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,200 |
Dec 04, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 85,700 |
Dec 01, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 147,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |