Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 936,200 |
May 09, 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 5,499,300 |
May 08, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 3,602,100 |
May 07, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,150,000 |
May 06, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 254,900 |
May 03, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 3,128,800 |
May 02, 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0620 | 0.0620 | 5,374,000 |
Apr 30, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 2,393,300 |
Apr 29, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 110,200 |
Apr 26, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,312,200 |
Apr 25, 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,014,600 |
Apr 24, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 915,500 |
Apr 23, 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 1,307,300 |
Apr 22, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 777,200 |
Apr 19, 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 5,496,400 |
Apr 18, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 2,463,600 |
Apr 17, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 1,430,400 |
Apr 16, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 1,489,700 |
Apr 15, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,194,000 |
Apr 12, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 1,439,500 |
Apr 11, 2024 | 0.0610 | 0.0640 | 0.0570 | 0.0590 | 0.0590 | 5,069,400 |
Apr 09, 2024 | 0.0520 | 0.0650 | 0.0520 | 0.0620 | 0.0620 | 12,031,800 |
Apr 08, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 760,000 |
Apr 05, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 54,200 |
Apr 04, 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 69,000 |
Apr 03, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 172,000 |
Apr 02, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 582,500 |
Apr 01, 2024 | 0.0500 | 0.0540 | 0.0490 | 0.0530 | 0.0530 | 2,235,000 |
Mar 28, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 217,800 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 438,900 |
Mar 26, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 315,000 |
Mar 25, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 200 |
Mar 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Mar 21, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 226,400 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 375,500 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Mar 18, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 131,000 |
Mar 15, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 216,500 |
Mar 14, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 80,100 |
Mar 13, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 30,000 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 193,500 |
Mar 11, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 580,500 |
Mar 08, 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 262,000 |
Mar 07, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100 |
Mar 06, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 31,400 |
Mar 05, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,089,600 |
Mar 04, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 763,600 |
Mar 01, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 324,800 |
Feb 29, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 545,600 |
Feb 28, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 1,446,900 |
Feb 27, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,330,900 |
Feb 26, 2024 | 0.0540 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 2,430,600 |
Feb 23, 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 1,284,800 |
Feb 22, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 2,731,900 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 302,300 |
Feb 20, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 375,800 |
Feb 19, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 303,200 |
Feb 16, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,582,600 |
Feb 15, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 594,700 |
Feb 14, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 166,200 |
Feb 13, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 1,706,800 |
Feb 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Feb 08, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,529,600 |
Feb 07, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 259,800 |
Feb 06, 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 2,287,900 |
Feb 05, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 949,500 |
Feb 02, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,421,300 |
Feb 01, 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 438,800 |
Jan 31, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 818,700 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 984,300 |
Jan 29, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 1,810,400 |
Jan 26, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 929,100 |
Jan 25, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 1,253,200 |
Jan 24, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 807,400 |
Jan 23, 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 818,700 |
Jan 22, 2024 | 0.0620 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 1,704,600 |
Jan 19, 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 2,825,400 |
Jan 18, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 1,233,900 |
Jan 17, 2024 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 1,044,900 |
Jan 16, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0630 | 0.0630 | 1,149,500 |
Jan 15, 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 5,781,200 |
Jan 12, 2024 | 0.0610 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 5,762,400 |
Jan 11, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 1,904,000 |
Jan 10, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 747,900 |
Jan 09, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 102,200 |
Jan 08, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 1,907,000 |
Jan 05, 2024 | 0.0620 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 5,053,700 |
Jan 04, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 923,600 |
Jan 03, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 1,354,300 |
Jan 02, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 631,000 |
Dec 29, 2023 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 1,654,500 |
Dec 28, 2023 | 0.0590 | 0.0650 | 0.0590 | 0.0620 | 0.0620 | 8,940,600 |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 1,419,100 |
Dec 26, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 40,000 |
Dec 22, 2023 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 882,900 |
Dec 21, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 100,100 |
Dec 20, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 3,247,000 |
Dec 19, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 707,100 |
Dec 18, 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 683,700 |
Dec 15, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 413,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |