Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 10,700 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 117,000 |
Apr 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 51,600 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 26,200 |
Apr 18, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 78,100 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,200 |
Apr 16, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 7,100 |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,300 |
Apr 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 51,600 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 61,000 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,100 |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,600 |
Apr 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 37,700 |
Apr 04, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 37,000 |
Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,400 |
Apr 02, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 537,800 |
Apr 01, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 358,900 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 31,100 |
Mar 27, 2024 | 0.0850 | 0.0850 | 0.0600 | 0.0750 | 0.0750 | 446,600 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 18,900 |
Mar 25, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 37,800 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,300 |
Mar 21, 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0850 | 0.0850 | 494,900 |
Mar 20, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 19, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 56,200 |
Mar 18, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 6,400 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,300 |
Mar 14, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 9,100 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 5,100 |
Mar 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 13,500 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,300 |
Mar 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,000 |
Mar 07, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 287,000 |
Mar 06, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 88,700 |
Mar 05, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 86,200 |
Mar 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 73,900 |
Mar 01, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 29,000 |
Feb 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 47,000 |
Feb 28, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 23,600 |
Feb 27, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 416,000 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 302,200 |
Feb 23, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 134,000 |
Feb 22, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 32,000 |
Feb 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Feb 20, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 215,400 |
Feb 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 221,500 |
Feb 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 330,000 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 39,000 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 25,000 |
Feb 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 68,600 |
Feb 09, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 51,000 |
Feb 08, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 9,000 |
Feb 07, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 162,700 |
Feb 06, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,100 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 279,000 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,200 |
Feb 01, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 59,100 |
Jan 31, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,300 |
Jan 30, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 52,000 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 93,400 |
Jan 26, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 83,000 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,600 |
Jan 24, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 9,400 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 59,100 |
Jan 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 46,000 |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 304,000 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Jan 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 79,000 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,200 |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Jan 11, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 71,000 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 23,800 |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
Jan 08, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 123,700 |
Jan 05, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 15,400 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 27,000 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 115,800 |
Jan 02, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 115,100 |
Dec 29, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 43,300 |
Dec 28, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 58,400 |
Dec 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 164,500 |
Dec 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 93,100 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Dec 19, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 96,300 |
Dec 18, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 17,000 |
Dec 15, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 131,200 |
Dec 14, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 185,600 |
Dec 13, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 39,000 |
Dec 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 111,600 |
Dec 11, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 80,600 |
Dec 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 164,000 |
Dec 07, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 117,900 |
Dec 06, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 312,700 |
Dec 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 174,000 |
Dec 04, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 72,900 |
Dec 01, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 394,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |