Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 1,050,486 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 938,157 |
Apr 23, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 303,420 |
Apr 22, 2024 | 0.0700 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 703,056 |
Apr 19, 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 537,467 |
Apr 18, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 1,171,896 |
Apr 17, 2024 | 0.0710 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 324,537 |
Apr 16, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 162,101 |
Apr 15, 2024 | 0.0700 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 3,495,817 |
Apr 12, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 666,089 |
Apr 11, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 181,182 |
Apr 10, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Apr 09, 2024 | 0.0710 | 0.0770 | 0.0700 | 0.0760 | 0.0760 | 1,347,826 |
Apr 08, 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 466,517 |
Apr 05, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 490,798 |
Apr 04, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 190,579 |
Apr 03, 2024 | 0.0780 | 0.0810 | 0.0730 | 0.0750 | 0.0750 | 919,926 |
Apr 02, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 118,725 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 237,138 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 186,616 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0790 | 0.0790 | 0.0790 | 829,284 |
Mar 25, 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 202,915 |
Mar 22, 2024 | 0.0800 | 0.0880 | 0.0780 | 0.0810 | 0.0810 | 1,816,173 |
Mar 21, 2024 | 0.0750 | 0.0800 | 0.0740 | 0.0780 | 0.0780 | 891,105 |
Mar 20, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 136,022 |
Mar 19, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 208,726 |
Mar 18, 2024 | 0.0700 | 0.0780 | 0.0670 | 0.0740 | 0.0740 | 1,562,949 |
Mar 15, 2024 | 0.0700 | 0.0720 | 0.0670 | 0.0720 | 0.0720 | 422,997 |
Mar 14, 2024 | 0.0730 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 1,868,657 |
Mar 13, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 257,302 |
Mar 12, 2024 | 0.0780 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 162,713 |
Mar 11, 2024 | 0.0780 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 163,743 |
Mar 08, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 157,577 |
Mar 07, 2024 | 0.0740 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 2,285,171 |
Mar 06, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 171,186 |
Mar 05, 2024 | 0.0800 | 0.0805 | 0.0750 | 0.0750 | 0.0750 | 836,699 |
Mar 04, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 476,324 |
Mar 01, 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 183,456 |
Feb 29, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 366,511 |
Feb 28, 2024 | 0.0860 | 0.0870 | 0.0700 | 0.0800 | 0.0800 | 3,118,202 |
Feb 27, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 323,728 |
Feb 26, 2024 | 0.0830 | 0.0900 | 0.0830 | 0.0900 | 0.0900 | 587,210 |
Feb 23, 2024 | 0.0850 | 0.0860 | 0.0810 | 0.0840 | 0.0840 | 15,837,447 |
Feb 22, 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 68,416 |
Feb 21, 2024 | 0.0860 | 0.0870 | 0.0810 | 0.0820 | 0.0820 | 651,126 |
Feb 20, 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 57,924 |
Feb 19, 2024 | 0.0860 | 0.0910 | 0.0840 | 0.0840 | 0.0840 | 1,405,289 |
Feb 16, 2024 | 0.0850 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 6,181,279 |
Feb 15, 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 260,050 |
Feb 14, 2024 | 0.0860 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 313,816 |
Feb 13, 2024 | 0.0850 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 776,975 |
Feb 12, 2024 | 0.0870 | 0.0870 | 0.0810 | 0.0810 | 0.0810 | 843,278 |
Feb 09, 2024 | 0.0840 | 0.0890 | 0.0840 | 0.0870 | 0.0870 | 418,579 |
Feb 08, 2024 | 0.0840 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 366,080 |
Feb 07, 2024 | 0.0870 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 883,429 |
Feb 06, 2024 | 0.0860 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 483,843 |
Feb 05, 2024 | 0.0895 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 307,465 |
Feb 02, 2024 | 0.0900 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 159,929 |
Feb 01, 2024 | 0.0870 | 0.0910 | 0.0870 | 0.0900 | 0.0900 | 590,563 |
Jan 31, 2024 | 0.0820 | 0.0920 | 0.0820 | 0.0860 | 0.0860 | 159,804 |
Jan 30, 2024 | 0.0870 | 0.0950 | 0.0800 | 0.0830 | 0.0830 | 1,333,526 |
Jan 29, 2024 | 0.0890 | 0.0890 | 0.0860 | 0.0880 | 0.0880 | 124,828 |
Jan 25, 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 286,839 |
Jan 24, 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 378,533 |
Jan 23, 2024 | 0.0870 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 66,698 |
Jan 22, 2024 | 0.0880 | 0.0920 | 0.0880 | 0.0880 | 0.0880 | 12,603 |
Jan 19, 2024 | 0.0850 | 0.0930 | 0.0850 | 0.0880 | 0.0880 | 250,164 |
Jan 18, 2024 | 0.0900 | 0.0930 | 0.0800 | 0.0850 | 0.0850 | 2,028,942 |
Jan 17, 2024 | 0.0950 | 0.0965 | 0.0900 | 0.0920 | 0.0920 | 567,218 |
Jan 16, 2024 | 0.0970 | 0.0970 | 0.0930 | 0.0950 | 0.0950 | 418,010 |
Jan 15, 2024 | 0.0990 | 0.1000 | 0.0970 | 0.1000 | 0.1000 | 254,353 |
Jan 12, 2024 | 0.0990 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 2,484,286 |
Jan 11, 2024 | 0.0970 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 228,074 |
Jan 10, 2024 | 0.0980 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 301,422 |
Jan 09, 2024 | 0.0990 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 2,222,774 |
Jan 08, 2024 | 0.0960 | 0.1050 | 0.0930 | 0.0960 | 0.0960 | 1,149,361 |
Jan 05, 2024 | 0.0840 | 0.0940 | 0.0800 | 0.0920 | 0.0920 | 1,531,296 |
Jan 04, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 361,945 |
Jan 03, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 151,631 |
Jan 02, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 690,949 |
Dec 29, 2023 | 0.0760 | 0.0850 | 0.0760 | 0.0830 | 0.0830 | 1,452,450 |
Dec 28, 2023 | 0.0740 | 0.0790 | 0.0730 | 0.0790 | 0.0790 | 1,921,069 |
Dec 27, 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 14,061 |
Dec 22, 2023 | 0.0750 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 1,826,534 |
Dec 21, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 989,205 |
Dec 20, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 354,779 |
Dec 19, 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 3,264 |
Dec 18, 2023 | 0.0700 | 0.0770 | 0.0700 | 0.0750 | 0.0750 | 490,222 |
Dec 15, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0700 | 0.0700 | 258,081 |
Dec 14, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 199,471 |
Dec 13, 2023 | 0.0680 | 0.0730 | 0.0680 | 0.0720 | 0.0720 | 452,162 |
Dec 12, 2023 | 0.0690 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 100,209 |
Dec 11, 2023 | 0.0710 | 0.0720 | 0.0680 | 0.0710 | 0.0710 | 470,721 |
Dec 08, 2023 | 0.0730 | 0.0770 | 0.0710 | 0.0710 | 0.0710 | 3,241,749 |
Dec 07, 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 1,110,655 |
Dec 06, 2023 | 0.0710 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 578,166 |
Dec 05, 2023 | 0.0780 | 0.0790 | 0.0710 | 0.0710 | 0.0710 | 705,586 |
Dec 04, 2023 | 0.0680 | 0.0800 | 0.0680 | 0.0770 | 0.0770 | 825,456 |
Dec 01, 2023 | 0.0590 | 0.0700 | 0.0590 | 0.0680 | 0.0680 | 963,083 |
Nov 30, 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 4,137,711 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |