Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,030,300 |
May 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 89,700 |
May 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,468,000 |
May 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,246,200 |
May 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 3,933,300 |
May 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 900 |
May 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,959,700 |
May 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,054,000 |
May 03, 2024 | 0.004 Dividend | |||||
May 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 2,072,100 |
May 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 2,436,000 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0467 | 1,602,400 |
Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0373 | 2,136,200 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0300 | 0.0400 | 0.0373 | 1,529,700 |
Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0373 | 1,711,100 |
Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0373 | 1,015,900 |
Apr 22, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0373 | 1,436,000 |
Apr 19, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0373 | 1,241,400 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 1,011,300 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 1,021,500 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 1,302,000 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0467 | 197,100 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 22,500 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Apr 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 36,800 |
Apr 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 811,000 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 625,200 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 572,400 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 57,700 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 50,000 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 28,000 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 410,700 |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 61,200 |
Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 408,500 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 353,000 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 14,000 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 139,500 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 410,300 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 63,100 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 105,000 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 155,000 |
Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 12,900 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 45,000 |
Feb 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 76,600 |
Feb 28, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0653 | 1,044,100 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 293,000 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 463,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 6,600 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 498,000 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 38,400 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 17,300 |
Feb 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 20,100 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 29,400 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 197,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 1,700 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 117,400 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 700 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | - |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0467 | 228,000 |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 459,100 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 19,100 |
Jan 30, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0467 | 471,700 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 967,000 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 51,400 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 24,700 |
Jan 24, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 5,077,500 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 1,706,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 42,000 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 140,000 |
Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 180,600 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 5,061,000 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 26,300 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | - |
Jan 11, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 132,500 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 3,400 |
Jan 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 338,000 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0653 | 177,000 |
Jan 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0653 | 49,500 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0653 | 1,734,500 |
Jan 03, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 188,600 |
Jan 02, 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0653 | 231,600 |
Dec 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0560 | 2,132,300 |
Dec 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 3,573,300 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0467 | 5,637,500 |
Dec 26, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0560 | 26,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |