Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 42,534 |
Apr 30, 2024 | 0.1300 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 83,000 |
Apr 29, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 21,600 |
Apr 26, 2024 | 0.1300 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 42,500 |
Apr 25, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 92,500 |
Apr 24, 2024 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 22,500 |
Apr 23, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 43,200 |
Apr 22, 2024 | 0.1150 | 0.1350 | 0.1100 | 0.1300 | 0.1300 | 323,500 |
Apr 19, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 214,900 |
Apr 18, 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 336,800 |
Apr 17, 2024 | 0.1000 | 0.1350 | 0.1000 | 0.1350 | 0.1350 | 228,500 |
Apr 16, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 98,500 |
Apr 15, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 47,700 |
Apr 12, 2024 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 400,100 |
Apr 11, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 54,000 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 27,700 |
Apr 09, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 15,000 |
Apr 08, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 74,200 |
Apr 05, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 26,500 |
Apr 04, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 14,000 |
Apr 03, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 48,500 |
Apr 02, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 121,000 |
Apr 01, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 160,000 |
Mar 28, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 76,400 |
Mar 27, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 84,000 |
Mar 26, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 18,500 |
Mar 25, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 223,600 |
Mar 22, 2024 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 111,000 |
Mar 21, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 100,000 |
Mar 20, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 103,900 |
Mar 19, 2024 | 0.1450 | 0.1450 | 0.0950 | 0.0950 | 0.0950 | 874,300 |
Mar 18, 2024 | 0.0900 | 0.1350 | 0.0900 | 0.1350 | 0.1350 | 996,500 |
Mar 15, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 70,800 |
Mar 14, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 73,100 |
Mar 13, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 23,000 |
Mar 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,500 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,500 |
Mar 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 150,000 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 33,000 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 168,000 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 139,600 |
Feb 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 430,000 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 549,000 |
Feb 23, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 141,000 |
Feb 22, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 176,100 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 391,000 |
Feb 20, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 293,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 71,300 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Feb 14, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 95,000 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 53,000 |
Feb 12, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 150,000 |
Feb 09, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 118,100 |
Feb 08, 2024 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 169,000 |
Feb 07, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.1050 | 0.1050 | 304,000 |
Feb 06, 2024 | 0.0900 | 0.1250 | 0.0900 | 0.1050 | 0.1050 | 1,042,300 |
Feb 05, 2024 | 0.0650 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 425,900 |
Feb 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 23,000 |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Jan 31, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 141,400 |
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 136,000 |
Jan 29, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 857,000 |
Jan 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,234,200 |
Jan 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 115,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 301,000 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,500 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 144,000 |
Jan 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 261,000 |
Jan 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,200 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 208,500 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 176,600 |
Jan 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 381,500 |
Jan 11, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 29,000 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 53,000 |
Jan 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
Jan 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 142,000 |
Jan 05, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
Jan 04, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Jan 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,500 |
Dec 22, 2023 | 0.0650 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 137,100 |
Dec 21, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 124,200 |
Dec 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 192,000 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 63,000 |
Dec 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
Dec 13, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 96,000 |
Dec 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 |
Dec 08, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 23,000 |
Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |