Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0850 | 0.0852 | 0.0800 | 0.0810 | 0.0810 | 68,897 |
May 02, 2024 | 0.0880 | 0.0880 | 0.0810 | 0.0810 | 0.0810 | 67,800 |
May 01, 2024 | 0.0910 | 0.0940 | 0.0820 | 0.0870 | 0.0870 | 121,400 |
Apr 30, 2024 | 0.0910 | 0.0940 | 0.0910 | 0.0940 | 0.0940 | 22,800 |
Apr 29, 2024 | 0.0990 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 124,600 |
Apr 26, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 17,800 |
Apr 25, 2024 | 0.0990 | 0.1000 | 0.0780 | 0.0970 | 0.0970 | 164,300 |
Apr 24, 2024 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 0.1030 | 1,000 |
Apr 23, 2024 | 0.1050 | 0.1100 | 0.1030 | 0.1030 | 0.1030 | 30,700 |
Apr 22, 2024 | 0.1120 | 0.1120 | 0.1090 | 0.1090 | 0.1090 | 10,100 |
Apr 19, 2024 | 0.1120 | 0.1240 | 0.1100 | 0.1120 | 0.1120 | 41,200 |
Apr 18, 2024 | 0.1180 | 0.1180 | 0.1140 | 0.1140 | 0.1140 | 40,100 |
Apr 17, 2024 | 0.1130 | 0.1170 | 0.1070 | 0.1130 | 0.1130 | 134,300 |
Apr 16, 2024 | 0.1110 | 0.1180 | 0.1110 | 0.1120 | 0.1120 | 86,100 |
Apr 15, 2024 | 0.1300 | 0.1350 | 0.1110 | 0.1180 | 0.1180 | 154,700 |
Apr 12, 2024 | 0.1320 | 0.1320 | 0.1180 | 0.1180 | 0.1180 | 103,900 |
Apr 11, 2024 | 0.1230 | 0.1290 | 0.1180 | 0.1290 | 0.1290 | 101,500 |
Apr 10, 2024 | 0.1320 | 0.1320 | 0.1240 | 0.1240 | 0.1240 | 28,200 |
Apr 09, 2024 | 0.1400 | 0.1400 | 0.1320 | 0.1320 | 0.1320 | 23,600 |
Apr 08, 2024 | 0.1300 | 0.1340 | 0.1170 | 0.1330 | 0.1330 | 183,200 |
Apr 05, 2024 | 0.1270 | 0.1490 | 0.1250 | 0.1300 | 0.1300 | 95,300 |
Apr 04, 2024 | 0.1530 | 0.1650 | 0.1270 | 0.1270 | 0.1270 | 188,800 |
Apr 03, 2024 | 0.1380 | 0.1420 | 0.1240 | 0.1370 | 0.1370 | 215,800 |
Apr 02, 2024 | 0.1270 | 0.1600 | 0.1200 | 0.1330 | 0.1330 | 318,100 |
Apr 01, 2024 | 0.0940 | 0.1070 | 0.0900 | 0.1030 | 0.1030 | 217,400 |
Mar 28, 2024 | 0.0800 | 0.0880 | 0.0800 | 0.0830 | 0.0830 | 52,100 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 26, 2024 | 0.0610 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 119,600 |
Mar 25, 2024 | 0.0880 | 0.0880 | 0.0620 | 0.0620 | 0.0620 | 49,000 |
Mar 22, 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | 17,800 |
Mar 21, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Mar 20, 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 15,200 |
Mar 19, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 103,700 |
Mar 18, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 19,700 |
Mar 15, 2024 | 0.0740 | 0.0750 | 0.0690 | 0.0720 | 0.0720 | 88,300 |
Mar 14, 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 9,700 |
Mar 13, 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 36,000 |
Mar 12, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 55,900 |
Mar 11, 2024 | 0.0600 | 0.0780 | 0.0600 | 0.0730 | 0.0730 | 15,700 |
Mar 08, 2024 | 0.0760 | 0.0800 | 0.0690 | 0.0730 | 0.0730 | 116,700 |
Mar 07, 2024 | 0.0760 | 0.0840 | 0.0700 | 0.0730 | 0.0730 | 50,600 |
Mar 06, 2024 | 0.0640 | 0.0760 | 0.0640 | 0.0760 | 0.0760 | 98,200 |
Mar 05, 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0640 | 0.0640 | 54,300 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 55,100 |
Mar 01, 2024 | 0.0560 | 0.0630 | 0.0560 | 0.0590 | 0.0590 | 21,700 |
Feb 29, 2024 | 0.0490 | 0.0600 | 0.0480 | 0.0520 | 0.0520 | 148,300 |
Feb 28, 2024 | 0.0510 | 0.0520 | 0.0450 | 0.0460 | 0.0460 | 211,700 |
Feb 27, 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 215,700 |
Feb 26, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 52,300 |
Feb 23, 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 4,200 |
Feb 22, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 10,200 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 60,200 |
Feb 20, 2024 | 0.0610 | 0.0610 | 0.0550 | 0.0580 | 0.0580 | 166,800 |
Feb 16, 2024 | 0.0580 | 0.0700 | 0.0560 | 0.0580 | 0.0580 | 37,000 |
Feb 15, 2024 | 0.0620 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 398,400 |
Feb 14, 2024 | 0.0590 | 0.0630 | 0.0550 | 0.0620 | 0.0620 | 52,900 |
Feb 13, 2024 | 0.0580 | 0.0650 | 0.0540 | 0.0650 | 0.0650 | 20,500 |
Feb 12, 2024 | 0.0580 | 0.0670 | 0.0580 | 0.0580 | 0.0580 | 23,400 |
Feb 09, 2024 | 0.0690 | 0.0700 | 0.0600 | 0.0620 | 0.0620 | 17,700 |
Feb 08, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 75,800 |
Feb 07, 2024 | 0.0650 | 0.0670 | 0.0620 | 0.0640 | 0.0640 | 114,500 |
Feb 06, 2024 | 0.0650 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 31,400 |
Feb 05, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 6,300 |
Feb 02, 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 8,500 |
Feb 01, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 66,800 |
Jan 31, 2024 | 0.0550 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 60,000 |
Jan 30, 2024 | 0.0670 | 0.0670 | 0.0520 | 0.0560 | 0.0560 | 77,200 |
Jan 29, 2024 | 0.0580 | 0.0610 | 0.0510 | 0.0510 | 0.0510 | 517,300 |
Jan 26, 2024 | 0.0620 | 0.0650 | 0.0580 | 0.0610 | 0.0610 | 86,300 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 76,400 |
Jan 24, 2024 | 0.0650 | 0.0660 | 0.0590 | 0.0590 | 0.0590 | 72,800 |
Jan 23, 2024 | 0.0710 | 0.0750 | 0.0650 | 0.0660 | 0.0660 | 35,000 |
Jan 22, 2024 | 0.0650 | 0.0720 | 0.0650 | 0.0660 | 0.0660 | 20,700 |
Jan 19, 2024 | 0.0740 | 0.0790 | 0.0700 | 0.0700 | 0.0700 | 8,900 |
Jan 18, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jan 17, 2024 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 16,000 |
Jan 16, 2024 | 0.0790 | 0.0790 | 0.0730 | 0.0760 | 0.0760 | 41,300 |
Jan 12, 2024 | 0.0790 | 0.0790 | 0.0700 | 0.0710 | 0.0710 | 40,800 |
Jan 11, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 45,200 |
Jan 10, 2024 | 0.0710 | 0.0790 | 0.0690 | 0.0790 | 0.0790 | 40,000 |
Jan 09, 2024 | 0.0760 | 0.0800 | 0.0700 | 0.0740 | 0.0740 | 56,700 |
Jan 08, 2024 | 0.0820 | 0.0860 | 0.0740 | 0.0740 | 0.0740 | 25,300 |
Jan 05, 2024 | 0.0830 | 0.0870 | 0.0820 | 0.0860 | 0.0860 | 39,200 |
Jan 04, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0860 | 0.0860 | 11,100 |
Jan 02, 2024 | 0.0970 | 0.1000 | 0.0900 | 0.0960 | 0.0960 | 558,900 |
Dec 29, 2023 | 0.1040 | 0.1080 | 0.0980 | 0.0990 | 0.0990 | 110,300 |
Dec 28, 2023 | 0.0960 | 0.1090 | 0.0960 | 0.1000 | 0.1000 | 29,100 |
Dec 27, 2023 | 0.0900 | 0.1160 | 0.0900 | 0.0960 | 0.0960 | 199,500 |
Dec 26, 2023 | 0.1040 | 0.1040 | 0.0890 | 0.0950 | 0.0950 | 30,100 |
Dec 22, 2023 | 0.0920 | 0.1050 | 0.0830 | 0.0830 | 0.0830 | 209,600 |
Dec 21, 2023 | 0.0810 | 0.0940 | 0.0780 | 0.0910 | 0.0910 | 103,100 |
Dec 20, 2023 | 0.0990 | 0.0990 | 0.0800 | 0.0800 | 0.0800 | 81,500 |
Dec 19, 2023 | 0.1070 | 0.1070 | 0.0860 | 0.0960 | 0.0960 | 202,800 |
Dec 18, 2023 | 0.0930 | 0.1120 | 0.0920 | 0.0970 | 0.0970 | 32,000 |
Dec 15, 2023 | 0.0700 | 0.1370 | 0.0700 | 0.1060 | 0.1060 | 171,300 |
Dec 14, 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 67,600 |
Dec 13, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 67,300 |
Dec 12, 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 25,100 |
Dec 11, 2023 | 0.0800 | 0.0800 | 0.0730 | 0.0760 | 0.0760 | 24,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |