Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.1200 | 0.1250 | 0.1050 | 0.1150 | 0.1150 | 173,042 |
Jun 20, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 12,500 |
Jun 19, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Jun 18, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 86,829 |
Jun 17, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 34,060 |
Jun 14, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,003 |
Jun 13, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 36,623 |
Jun 12, 2024 | 0.1250 | 0.1300 | 0.1100 | 0.1250 | 0.1250 | 127,332 |
Jun 11, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 19,100 |
Jun 10, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 22,500 |
Jun 07, 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 79,211 |
Jun 06, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 127,820 |
Jun 05, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 112,486 |
Jun 04, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 45,810 |
Jun 03, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 9,327 |
May 31, 2024 | 0.1350 | 0.1400 | 0.1150 | 0.1300 | 0.1300 | 118,873 |
May 30, 2024 | 0.1150 | 0.1350 | 0.1150 | 0.1250 | 0.1250 | 18,919 |
May 29, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 114,200 |
May 28, 2024 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 25,500 |
May 27, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 40,742 |
May 24, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 152,812 |
May 23, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 20,525 |
May 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,073 |
May 21, 2024 | 0.1500 | 0.1600 | 0.1350 | 0.1500 | 0.1500 | 259,441 |
May 17, 2024 | 0.1350 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 59,500 |
May 16, 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 24,576 |
May 15, 2024 | 0.1500 | 0.1700 | 0.1300 | 0.1350 | 0.1350 | 46,045 |
May 14, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 19,739 |
May 13, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 20,649 |
May 10, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 35,500 |
May 09, 2024 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 246,500 |
May 08, 2024 | 0.1750 | 0.1800 | 0.1500 | 0.1550 | 0.1550 | 39,199 |
May 07, 2024 | 0.1700 | 0.2400 | 0.1700 | 0.1700 | 0.1700 | 267,117 |
May 06, 2024 | 0.1500 | 0.1900 | 0.1200 | 0.1900 | 0.1900 | 481,347 |
May 03, 2024 | 0.1300 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 75,856 |
May 02, 2024 | 0.1300 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 44,530 |
May 01, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,472 |
Apr 30, 2024 | 0.1500 | 0.1500 | 0.1000 | 0.1050 | 0.1050 | 69,070 |
Apr 29, 2024 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 84,410 |
Apr 26, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 24,800 |
Apr 25, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 50,100 |
Apr 24, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 73,950 |
Apr 23, 2024 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 53,195 |
Apr 22, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 38,049 |
Apr 19, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 81,308 |
Apr 18, 2024 | 0.2050 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 72,622 |
Apr 17, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 12,100 |
Apr 16, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 59,078 |
Apr 15, 2024 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 47,685 |
Apr 12, 2024 | 0.2050 | 0.2050 | 0.1600 | 0.1800 | 0.1800 | 103,286 |
Apr 11, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 22,000 |
Apr 10, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,101 |
Apr 09, 2024 | 0.2350 | 0.2550 | 0.2000 | 0.2000 | 0.2000 | 153,271 |
Apr 08, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2350 | 0.2350 | 5,981 |
Apr 05, 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 49,713 |
Apr 04, 2024 | 0.2300 | 0.2400 | 0.2050 | 0.2050 | 0.2050 | 91,322 |
Apr 03, 2024 | 0.2400 | 0.2450 | 0.2150 | 0.2300 | 0.2300 | 60,280 |
Apr 02, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 863 |
Apr 01, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 7,369 |
Mar 28, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 14,626 |
Mar 27, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 321,100 |
Mar 26, 2024 | 0.2300 | 0.2750 | 0.2300 | 0.2700 | 0.2700 | 28,525 |
Mar 25, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 15,355 |
Mar 22, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 6,452 |
Mar 21, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,956 |
Mar 20, 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 27,000 |
Mar 19, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 73,906 |
Mar 18, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 71,350 |
Mar 15, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 31,500 |
Mar 14, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 18,800 |
Mar 13, 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 37,116 |
Mar 12, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 20,061 |
Mar 11, 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 55,097 |
Mar 08, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 63,000 |
Mar 07, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 642,741 |
Mar 06, 2024 | 0.3200 | 0.3200 | 0.2850 | 0.2850 | 0.2850 | 65,153 |
Mar 05, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 39,630 |
Mar 04, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 54,034 |
Mar 01, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 40,600 |
Feb 29, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 17,115 |
Feb 28, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 46,170 |
Feb 27, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 139,485 |
Feb 26, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 251,974 |
Feb 23, 2024 | 0.3750 | 0.3750 | 0.3400 | 0.3550 | 0.3550 | 99,918 |
Feb 22, 2024 | 0.3850 | 0.3850 | 0.3400 | 0.3650 | 0.3650 | 156,835 |
Feb 21, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 93,787 |
Feb 20, 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 474,682 |
Feb 16, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 150,155 |
Feb 15, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 106,928 |
Feb 14, 2024 | 0.3700 | 0.3800 | 0.3450 | 0.3700 | 0.3700 | 99,467 |
Feb 13, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 50,325 |
Feb 12, 2024 | 0.4100 | 0.4200 | 0.3600 | 0.3850 | 0.3850 | 314,922 |
Feb 09, 2024 | 0.4750 | 0.4750 | 0.4000 | 0.4200 | 0.4200 | 158,507 |
Feb 08, 2024 | 0.4850 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 283,212 |
Feb 07, 2024 | 0.5100 | 0.5200 | 0.4400 | 0.4700 | 0.4700 | 389,153 |
Feb 06, 2024 | 0.6000 | 0.6200 | 0.5200 | 0.5400 | 0.5400 | 75,060 |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 116,119 |
Feb 02, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 115,329 |
Feb 01, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 90,941 |
Jan 31, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 112,801 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |