Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.0780 | 0.0780 | 0.0720 | 0.0746 | 0.0746 | 705,342 |
May 03, 2024 | 0.0730 | 0.0756 | 0.0730 | 0.0756 | 0.0756 | 97,180 |
May 02, 2024 | 0.0740 | 0.0770 | 0.0700 | 0.0730 | 0.0730 | 124,600 |
May 01, 2024 | 0.0660 | 0.0770 | 0.0650 | 0.0706 | 0.0706 | 264,452 |
Apr 30, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 488,176 |
Apr 29, 2024 | 0.0780 | 0.0780 | 0.0660 | 0.0680 | 0.0680 | 471,374 |
Apr 26, 2024 | 0.0602 | 0.0700 | 0.0602 | 0.0700 | 0.0700 | 808,786 |
Apr 25, 2024 | 0.0660 | 0.0667 | 0.0660 | 0.0667 | 0.0667 | 331,230 |
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0670 | 0.0670 | 0.0670 | 325,721 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0685 | 0.0685 | 222,392 |
Apr 22, 2024 | 0.0685 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 154,252 |
Apr 19, 2024 | 0.0700 | 0.0780 | 0.0660 | 0.0710 | 0.0710 | 190,499 |
Apr 18, 2024 | 0.0680 | 0.0723 | 0.0665 | 0.0690 | 0.0690 | 142,615 |
Apr 17, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0665 | 0.0665 | 884,670 |
Apr 16, 2024 | 0.0715 | 0.0715 | 0.0620 | 0.0645 | 0.0645 | 4,235,417 |
Apr 15, 2024 | 0.0715 | 0.0800 | 0.0700 | 0.0715 | 0.0715 | 436,254 |
Apr 12, 2024 | 0.0710 | 0.0782 | 0.0700 | 0.0723 | 0.0723 | 1,353,105 |
Apr 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,857,492 |
Apr 10, 2024 | 0.0764 | 0.0800 | 0.0764 | 0.0790 | 0.0790 | 351,307 |
Apr 09, 2024 | 0.0850 | 0.0850 | 0.0764 | 0.0787 | 0.0787 | 313,022 |
Apr 08, 2024 | 0.0835 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 210,900 |
Apr 05, 2024 | 0.0879 | 0.0879 | 0.0770 | 0.0810 | 0.0810 | 273,776 |
Apr 04, 2024 | 0.0825 | 0.0870 | 0.0800 | 0.0800 | 0.0800 | 133,848 |
Apr 03, 2024 | 0.0710 | 0.0880 | 0.0710 | 0.0761 | 0.0761 | 1,757,838 |
Apr 02, 2024 | 0.0850 | 0.0857 | 0.0770 | 0.0820 | 0.0820 | 529,960 |
Apr 01, 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0800 | 0.0800 | 445,111 |
Mar 28, 2024 | 0.0820 | 0.0850 | 0.0760 | 0.0803 | 0.0803 | 427,433 |
Mar 27, 2024 | 0.0890 | 0.0890 | 0.0815 | 0.0815 | 0.0815 | 17,500 |
Mar 26, 2024 | 0.0820 | 0.0850 | 0.0800 | 0.0826 | 0.0826 | 177,400 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0799 | 0.0799 | 159,400 |
Mar 22, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 118,400 |
Mar 21, 2024 | 0.0780 | 0.0880 | 0.0780 | 0.0800 | 0.0800 | 278,592 |
Mar 20, 2024 | 0.0778 | 0.0790 | 0.0770 | 0.0788 | 0.0788 | 211,488 |
Mar 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 464,740 |
Mar 18, 2024 | 0.0740 | 0.0800 | 0.0715 | 0.0715 | 0.0715 | 238,304 |
Mar 15, 2024 | 0.0740 | 0.0800 | 0.0711 | 0.0750 | 0.0750 | 99,550 |
Mar 14, 2024 | 0.0700 | 0.0747 | 0.0700 | 0.0721 | 0.0721 | 642,797 |
Mar 13, 2024 | 0.0752 | 0.0752 | 0.0700 | 0.0730 | 0.0730 | 385,031 |
Mar 12, 2024 | 0.0723 | 0.0753 | 0.0711 | 0.0753 | 0.0753 | 67,431 |
Mar 11, 2024 | 0.0760 | 0.0770 | 0.0723 | 0.0742 | 0.0742 | 317,945 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0738 | 0.0742 | 0.0742 | 428,700 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0728 | 0.0763 | 0.0763 | 629,014 |
Mar 06, 2024 | 0.0880 | 0.0880 | 0.0710 | 0.0725 | 0.0725 | 1,105,976 |
Mar 05, 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0723 | 0.0723 | 1,979,276 |
Mar 04, 2024 | 0.0790 | 0.0800 | 0.0735 | 0.0748 | 0.0748 | 329,324 |
Mar 01, 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0760 | 0.0760 | 398,226 |
Feb 29, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 2,090,504 |
Feb 28, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 548,233 |
Feb 27, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0728 | 0.0728 | 344,083 |
Feb 26, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0721 | 0.0721 | 729,229 |
Feb 23, 2024 | 0.0750 | 0.0799 | 0.0720 | 0.0740 | 0.0740 | 1,335,453 |
Feb 22, 2024 | 0.0786 | 0.0786 | 0.0740 | 0.0750 | 0.0750 | 809,426 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 1,591,902 |
Feb 20, 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 428,816 |
Feb 16, 2024 | 0.0800 | 0.0875 | 0.0790 | 0.0790 | 0.0790 | 304,251 |
Feb 15, 2024 | 0.1020 | 0.1020 | 0.0830 | 0.0840 | 0.0840 | 315,359 |
Feb 14, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0866 | 0.0866 | 157,500 |
Feb 13, 2024 | 0.1003 | 0.1003 | 0.0820 | 0.0841 | 0.0841 | 541,356 |
Feb 12, 2024 | 0.0729 | 0.0900 | 0.0729 | 0.0897 | 0.0897 | 186,600 |
Feb 09, 2024 | 0.0901 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 948,165 |
Feb 08, 2024 | 0.1010 | 0.1010 | 0.0900 | 0.0949 | 0.0949 | 1,637,496 |
Feb 07, 2024 | 0.0970 | 0.0980 | 0.0925 | 0.0980 | 0.0980 | 1,372,049 |
Feb 06, 2024 | 0.0892 | 0.0970 | 0.0892 | 0.0951 | 0.0951 | 1,248,148 |
Feb 05, 2024 | 0.0920 | 0.0920 | 0.0882 | 0.0898 | 0.0898 | 984,149 |
Feb 02, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0920 | 0.0920 | 870,063 |
Feb 01, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0890 | 0.0890 | 2,370,320 |
Jan 31, 2024 | 0.0750 | 0.0868 | 0.0750 | 0.0840 | 0.0840 | 1,861,080 |
Jan 30, 2024 | 0.0755 | 0.0797 | 0.0755 | 0.0797 | 0.0797 | 1,480,865 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0755 | 0.0755 | 988,824 |
Jan 26, 2024 | 0.0780 | 0.0820 | 0.0740 | 0.0800 | 0.0800 | 327,354 |
Jan 25, 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0799 | 0.0799 | 714,006 |
Jan 24, 2024 | 0.0841 | 0.0890 | 0.0775 | 0.0775 | 0.0775 | 1,138,910 |
Jan 23, 2024 | 0.0740 | 0.0766 | 0.0728 | 0.0760 | 0.0760 | 981,300 |
Jan 22, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 493,604 |
Jan 19, 2024 | 0.0860 | 0.0860 | 0.0790 | 0.0810 | 0.0810 | 797,453 |
Jan 18, 2024 | 0.0850 | 0.0895 | 0.0810 | 0.0850 | 0.0850 | 1,531,625 |
Jan 17, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,490,950 |
Jan 16, 2024 | 0.0977 | 0.0984 | 0.0880 | 0.0913 | 0.0913 | 3,663,834 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0769 | 0.0769 | 1,547,506 |
Jan 11, 2024 | 0.0725 | 0.0725 | 0.0650 | 0.0700 | 0.0700 | 225,738 |
Jan 10, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0672 | 0.0672 | 315,663 |
Jan 09, 2024 | 0.0650 | 0.0760 | 0.0630 | 0.0663 | 0.0663 | 593,935 |
Jan 08, 2024 | 0.0594 | 0.0660 | 0.0594 | 0.0644 | 0.0644 | 4,028,198 |
Jan 05, 2024 | 0.0700 | 0.0714 | 0.0665 | 0.0665 | 0.0665 | 930,101 |
Jan 04, 2024 | 0.0739 | 0.0739 | 0.0690 | 0.0700 | 0.0700 | 632,998 |
Jan 03, 2024 | 0.0741 | 0.0741 | 0.0700 | 0.0730 | 0.0730 | 296,433 |
Jan 02, 2024 | 0.0680 | 0.0760 | 0.0680 | 0.0760 | 0.0760 | 229,253 |
Dec 29, 2023 | 0.0700 | 0.0722 | 0.0690 | 0.0697 | 0.0697 | 760,107 |
Dec 28, 2023 | 0.0760 | 0.0760 | 0.0691 | 0.0713 | 0.0713 | 1,273,186 |
Dec 27, 2023 | 0.0750 | 0.0800 | 0.0720 | 0.0760 | 0.0760 | 1,042,768 |
Dec 26, 2023 | 0.0730 | 0.0768 | 0.0710 | 0.0750 | 0.0750 | 293,649 |
Dec 22, 2023 | 0.0740 | 0.0750 | 0.0700 | 0.0739 | 0.0739 | 1,019,498 |
Dec 21, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0705 | 0.0705 | 835,069 |
Dec 20, 2023 | 0.0765 | 0.0765 | 0.0695 | 0.0715 | 0.0715 | 1,994,174 |
Dec 19, 2023 | 0.0724 | 0.0749 | 0.0691 | 0.0695 | 0.0695 | 1,691,304 |
Dec 18, 2023 | 0.0744 | 0.0744 | 0.0716 | 0.0730 | 0.0730 | 501,858 |
Dec 15, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0727 | 0.0727 | 450,068 |
Dec 14, 2023 | 0.0723 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 294,401 |
Dec 13, 2023 | 0.0850 | 0.0850 | 0.0728 | 0.0728 | 0.0728 | 186,990 |
Dec 12, 2023 | 0.0700 | 0.0725 | 0.0691 | 0.0691 | 0.0691 | 389,554 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |