Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0525 | 0.0530 | 0.0513 | 0.0518 | 0.0518 | 67,085 |
May 02, 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 55,400 |
May 01, 2024 | 0.0540 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 129,900 |
Apr 30, 2024 | 0.0510 | 0.0590 | 0.0510 | 0.0560 | 0.0560 | 52,000 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 233,100 |
Apr 26, 2024 | 0.0670 | 0.0670 | 0.0560 | 0.0580 | 0.0580 | 70,100 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 50,600 |
Apr 24, 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0600 | 0.0600 | 451,900 |
Apr 23, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 80,600 |
Apr 22, 2024 | 0.0510 | 0.0610 | 0.0510 | 0.0610 | 0.0610 | 60,000 |
Apr 19, 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 439,300 |
Apr 18, 2024 | 0.0630 | 0.0650 | 0.0580 | 0.0640 | 0.0640 | 203,300 |
Apr 17, 2024 | 0.0500 | 0.0640 | 0.0500 | 0.0640 | 0.0640 | 93,500 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 379,500 |
Apr 15, 2024 | 0.0590 | 0.0640 | 0.0500 | 0.0540 | 0.0540 | 1,540,800 |
Apr 12, 2024 | 0.0730 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 139,200 |
Apr 11, 2024 | 0.0760 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 151,600 |
Apr 10, 2024 | 0.0780 | 0.0800 | 0.0730 | 0.0750 | 0.0750 | 92,800 |
Apr 09, 2024 | 0.0850 | 0.0850 | 0.0780 | 0.0800 | 0.0800 | 211,700 |
Apr 08, 2024 | 0.0800 | 0.0900 | 0.0790 | 0.0830 | 0.0830 | 141,700 |
Apr 05, 2024 | 0.0790 | 0.0860 | 0.0780 | 0.0830 | 0.0830 | 172,100 |
Apr 04, 2024 | 0.0840 | 0.0870 | 0.0770 | 0.0860 | 0.0860 | 278,300 |
Apr 03, 2024 | 0.0770 | 0.0860 | 0.0740 | 0.0810 | 0.0810 | 376,500 |
Apr 02, 2024 | 0.0830 | 0.0830 | 0.0720 | 0.0750 | 0.0750 | 43,200 |
Apr 01, 2024 | 0.0770 | 0.0790 | 0.0730 | 0.0760 | 0.0760 | 138,100 |
Mar 28, 2024 | 0.0650 | 0.0790 | 0.0650 | 0.0760 | 0.0760 | 80,200 |
Mar 27, 2024 | 0.0740 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 162,000 |
Mar 26, 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0720 | 0.0720 | 579,300 |
Mar 25, 2024 | 0.0660 | 0.0710 | 0.0640 | 0.0690 | 0.0690 | 356,500 |
Mar 22, 2024 | 0.0690 | 0.0710 | 0.0650 | 0.0690 | 0.0690 | 999,900 |
Mar 21, 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0690 | 0.0690 | 320,100 |
Mar 20, 2024 | 0.0750 | 0.0750 | 0.0620 | 0.0670 | 0.0670 | 358,400 |
Mar 19, 2024 | 0.0750 | 0.0780 | 0.0700 | 0.0730 | 0.0730 | 535,700 |
Mar 18, 2024 | 0.0810 | 0.0840 | 0.0740 | 0.0770 | 0.0770 | 217,200 |
Mar 15, 2024 | 0.0910 | 0.0910 | 0.0750 | 0.0780 | 0.0780 | 594,900 |
Mar 14, 2024 | 0.0810 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 255,400 |
Mar 13, 2024 | 0.0820 | 0.0860 | 0.0800 | 0.0810 | 0.0810 | 267,700 |
Mar 12, 2024 | 0.0830 | 0.0870 | 0.0810 | 0.0850 | 0.0850 | 456,300 |
Mar 11, 2024 | 0.0940 | 0.0940 | 0.0850 | 0.0900 | 0.0900 | 695,300 |
Mar 08, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0880 | 0.0880 | 504,900 |
Mar 07, 2024 | 0.0810 | 0.0950 | 0.0810 | 0.0890 | 0.0890 | 328,000 |
Mar 06, 2024 | 0.0800 | 0.0860 | 0.0800 | 0.0830 | 0.0830 | 48,200 |
Mar 05, 2024 | 0.0800 | 0.0870 | 0.0800 | 0.0810 | 0.0810 | 160,700 |
Mar 04, 2024 | 0.0770 | 0.0860 | 0.0770 | 0.0800 | 0.0800 | 331,300 |
Mar 01, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0850 | 0.0850 | 188,300 |
Feb 29, 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0900 | 0.0900 | 123,000 |
Feb 28, 2024 | 0.0800 | 0.0890 | 0.0800 | 0.0830 | 0.0830 | 339,800 |
Feb 27, 2024 | 0.0830 | 0.0830 | 0.0700 | 0.0810 | 0.0810 | 222,400 |
Feb 26, 2024 | 0.0810 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 360,700 |
Feb 23, 2024 | 0.0810 | 0.0870 | 0.0810 | 0.0820 | 0.0820 | 120,200 |
Feb 22, 2024 | 0.0870 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 371,300 |
Feb 21, 2024 | 0.0890 | 0.0900 | 0.0840 | 0.0870 | 0.0870 | 115,400 |
Feb 20, 2024 | 0.1030 | 0.1030 | 0.0880 | 0.0900 | 0.0900 | 446,600 |
Feb 16, 2024 | 0.0860 | 0.0940 | 0.0810 | 0.0910 | 0.0910 | 392,300 |
Feb 15, 2024 | 0.0800 | 0.0870 | 0.0800 | 0.0810 | 0.0810 | 122,700 |
Feb 14, 2024 | 0.0840 | 0.0910 | 0.0830 | 0.0890 | 0.0890 | 423,400 |
Feb 13, 2024 | 0.0890 | 0.0940 | 0.0840 | 0.0880 | 0.0880 | 316,900 |
Feb 12, 2024 | 0.0830 | 0.0990 | 0.0830 | 0.0920 | 0.0920 | 193,200 |
Feb 09, 2024 | 0.0870 | 0.0880 | 0.0800 | 0.0880 | 0.0880 | 116,800 |
Feb 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 250,900 |
Feb 07, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0860 | 0.0860 | 86,300 |
Feb 06, 2024 | 0.0990 | 0.0990 | 0.0850 | 0.0880 | 0.0880 | 206,200 |
Feb 05, 2024 | 0.1030 | 0.1030 | 0.0860 | 0.0880 | 0.0880 | 660,500 |
Feb 02, 2024 | 0.0990 | 0.1000 | 0.0880 | 0.0920 | 0.0920 | 648,900 |
Feb 01, 2024 | 0.1000 | 0.1060 | 0.1000 | 0.1060 | 0.1060 | 54,000 |
Jan 31, 2024 | 0.1030 | 0.1090 | 0.1000 | 0.1030 | 0.1030 | 47,100 |
Jan 30, 2024 | 0.1090 | 0.1120 | 0.1070 | 0.1070 | 0.1070 | 41,200 |
Jan 29, 2024 | 0.0970 | 0.1200 | 0.0970 | 0.1090 | 0.1090 | 106,400 |
Jan 26, 2024 | 0.0940 | 0.1100 | 0.0940 | 0.1100 | 0.1100 | 107,500 |
Jan 25, 2024 | 0.1110 | 0.1130 | 0.1020 | 0.1080 | 0.1080 | 144,200 |
Jan 24, 2024 | 0.0940 | 0.1120 | 0.0940 | 0.1080 | 0.1080 | 77,600 |
Jan 23, 2024 | 0.1040 | 0.1090 | 0.1040 | 0.1080 | 0.1080 | 28,600 |
Jan 22, 2024 | 0.1010 | 0.1180 | 0.1010 | 0.1100 | 0.1100 | 70,000 |
Jan 19, 2024 | 0.1060 | 0.1130 | 0.1000 | 0.1080 | 0.1080 | 248,000 |
Jan 18, 2024 | 0.1090 | 0.1120 | 0.1060 | 0.1060 | 0.1060 | 124,400 |
Jan 17, 2024 | 0.1110 | 0.1120 | 0.1060 | 0.1110 | 0.1110 | 88,600 |
Jan 16, 2024 | 0.1200 | 0.1230 | 0.1060 | 0.1100 | 0.1100 | 287,300 |
Jan 12, 2024 | 0.1150 | 0.1300 | 0.1150 | 0.1270 | 0.1270 | 138,500 |
Jan 11, 2024 | 0.1250 | 0.1370 | 0.1150 | 0.1220 | 0.1220 | 225,500 |
Jan 10, 2024 | 0.1340 | 0.1360 | 0.1200 | 0.1250 | 0.1250 | 286,600 |
Jan 09, 2024 | 0.1330 | 0.1550 | 0.1330 | 0.1340 | 0.1340 | 368,100 |
Jan 08, 2024 | 0.1190 | 0.1500 | 0.1130 | 0.1490 | 0.1490 | 400,100 |
Jan 05, 2024 | 0.1070 | 0.1200 | 0.1070 | 0.1180 | 0.1180 | 190,700 |
Jan 04, 2024 | 0.1040 | 0.1130 | 0.0990 | 0.1080 | 0.1080 | 1,237,400 |
Jan 03, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 244,700 |
Jan 02, 2024 | 0.0810 | 0.0910 | 0.0810 | 0.0880 | 0.0880 | 252,300 |
Dec 29, 2023 | 0.0780 | 0.0880 | 0.0780 | 0.0820 | 0.0820 | 277,200 |
Dec 28, 2023 | 0.0810 | 0.0900 | 0.0800 | 0.0820 | 0.0820 | 315,000 |
Dec 27, 2023 | 0.1010 | 0.1010 | 0.0820 | 0.0880 | 0.0880 | 210,100 |
Dec 26, 2023 | 0.0870 | 0.1030 | 0.0830 | 0.0920 | 0.0920 | 419,500 |
Dec 22, 2023 | 0.0810 | 0.0950 | 0.0810 | 0.0900 | 0.0900 | 139,700 |
Dec 21, 2023 | 0.0850 | 0.0920 | 0.0850 | 0.0850 | 0.0850 | 420,500 |
Dec 20, 2023 | 0.0890 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 477,200 |
Dec 19, 2023 | 0.0850 | 0.0920 | 0.0850 | 0.0910 | 0.0910 | 99,900 |
Dec 18, 2023 | 0.0830 | 0.0910 | 0.0830 | 0.0860 | 0.0860 | 162,500 |
Dec 15, 2023 | 0.0770 | 0.0980 | 0.0770 | 0.0860 | 0.0860 | 213,000 |
Dec 14, 2023 | 0.0770 | 0.0830 | 0.0770 | 0.0790 | 0.0790 | 233,200 |
Dec 13, 2023 | 0.0880 | 0.0880 | 0.0800 | 0.0800 | 0.0800 | 161,700 |
Dec 12, 2023 | 0.0770 | 0.0860 | 0.0770 | 0.0810 | 0.0810 | 104,100 |
Dec 11, 2023 | 0.0800 | 0.0830 | 0.0740 | 0.0810 | 0.0810 | 72,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |