Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1450 | 0.1600 | 0.1450 | 0.1550 | 0.1550 | 998,700 |
Apr 25, 2024 | 0.1200 | 0.1350 | 0.1150 | 0.1300 | 0.1300 | 243,800 |
Apr 24, 2024 | 0.1100 | 0.1400 | 0.1100 | 0.1350 | 0.1350 | 326,300 |
Apr 23, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 278,900 |
Apr 22, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 677,300 |
Apr 19, 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 181,300 |
Apr 18, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 88,600 |
Apr 17, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 618,800 |
Apr 16, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 163,700 |
Apr 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 132,500 |
Apr 12, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 206,400 |
Apr 11, 2024 | 0.1300 | 0.1450 | 0.1300 | 0.1350 | 0.1350 | 711,400 |
Apr 10, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 435,700 |
Apr 09, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 1,528,900 |
Apr 08, 2024 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 1,028,300 |
Apr 05, 2024 | 0.1650 | 0.1650 | 0.1350 | 0.1400 | 0.1400 | 1,055,300 |
Apr 04, 2024 | 0.1400 | 0.1700 | 0.1250 | 0.1650 | 0.1650 | 1,782,800 |
Apr 03, 2024 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 0.1550 | 651,000 |
Apr 02, 2024 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 711,900 |
Apr 01, 2024 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 532,600 |
Mar 28, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1650 | 0.1650 | 1,191,600 |
Mar 27, 2024 | 0.1250 | 0.1400 | 0.1200 | 0.1350 | 0.1350 | 605,700 |
Mar 26, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 637,300 |
Mar 25, 2024 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 752,000 |
Mar 22, 2024 | 0.1250 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 419,300 |
Mar 21, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 1,149,200 |
Mar 20, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 239,500 |
Mar 19, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 649,500 |
Mar 18, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 150,300 |
Mar 15, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 572,500 |
Mar 14, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 680,900 |
Mar 13, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 247,100 |
Mar 12, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 287,900 |
Mar 11, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 593,000 |
Mar 08, 2024 | 0.1100 | 0.1100 | 0.1080 | 0.1100 | 0.1100 | 240,000 |
Mar 07, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 178,200 |
Mar 06, 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 1,042,900 |
Mar 05, 2024 | 0.1150 | 0.1180 | 0.1050 | 0.1150 | 0.1150 | 611,100 |
Mar 04, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 999,800 |
Mar 01, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 2,288,300 |
Feb 29, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 1,686,200 |
Feb 28, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 350,000 |
Feb 27, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 660,900 |
Feb 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 652,900 |
Feb 23, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 372,500 |
Feb 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 306,000 |
Feb 21, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 456,000 |
Feb 20, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 1,267,300 |
Feb 16, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 104,900 |
Feb 15, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 103,000 |
Feb 14, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 271,700 |
Feb 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,125,000 |
Feb 12, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 220,500 |
Feb 09, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 179,000 |
Feb 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 616,200 |
Feb 07, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 81,000 |
Feb 06, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 494,700 |
Feb 05, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 502,300 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 63,100 |
Feb 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
Jan 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 456,500 |
Jan 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,100 |
Jan 25, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 345,900 |
Jan 24, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 12,000 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 259,500 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,000 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 21,000 |
Jan 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 89,000 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Jan 12, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 93,300 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 69,000 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 205,800 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 284,200 |
Jan 08, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 289,200 |
Jan 05, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 292,000 |
Jan 04, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 531,000 |
Jan 03, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 61,500 |
Jan 02, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 145,600 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 168,000 |
Dec 28, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 830,500 |
Dec 27, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,551,200 |
Dec 22, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 187,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Dec 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
Dec 19, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 385,000 |
Dec 18, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 47,700 |
Dec 15, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 3,020,000 |
Dec 14, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,142,000 |
Dec 13, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 177,900 |
Dec 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 262,000 |
Dec 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,365,100 |
Dec 08, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 600,200 |
Dec 07, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 311,400 |
Dec 06, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 976,000 |
Dec 05, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 681,200 |
Dec 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 443,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |