Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 35,700 |
Apr 22, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 36,000 |
Apr 19, 2024 | 0.0460 | 0.0560 | 0.0460 | 0.0560 | 0.0560 | 57,200 |
Apr 18, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 222,700 |
Apr 17, 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 750,400 |
Apr 16, 2024 | 0.0690 | 0.0690 | 0.0510 | 0.0550 | 0.0550 | 1,369,900 |
Apr 15, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0710 | 0.0710 | 346,000 |
Apr 12, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 202,500 |
Apr 11, 2024 | 0.0730 | 0.0780 | 0.0700 | 0.0750 | 0.0750 | 131,800 |
Apr 10, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 424,300 |
Apr 09, 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 418,600 |
Apr 08, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 27,600 |
Apr 05, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0690 | 0.0690 | 510,000 |
Apr 04, 2024 | 0.0710 | 0.0750 | 0.0710 | 0.0740 | 0.0740 | 579,700 |
Apr 03, 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 71,800 |
Apr 02, 2024 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 40,400 |
Apr 01, 2024 | 0.0690 | 0.0710 | 0.0670 | 0.0710 | 0.0710 | 93,600 |
Mar 28, 2024 | 0.0670 | 0.0710 | 0.0650 | 0.0670 | 0.0670 | 117,700 |
Mar 27, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 41,300 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 40,700 |
Mar 25, 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 1,600 |
Mar 22, 2024 | 0.0680 | 0.0730 | 0.0640 | 0.0730 | 0.0730 | 45,200 |
Mar 21, 2024 | 0.0600 | 0.0640 | 0.0560 | 0.0620 | 0.0620 | 142,000 |
Mar 20, 2024 | 0.0580 | 0.0640 | 0.0580 | 0.0630 | 0.0630 | 8,200 |
Mar 19, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,300 |
Mar 18, 2024 | 0.0590 | 0.0600 | 0.0530 | 0.0570 | 0.0570 | 22,000 |
Mar 15, 2024 | 0.0750 | 0.0760 | 0.0550 | 0.0600 | 0.0600 | 67,200 |
Mar 14, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0740 | 0.0740 | 61,100 |
Mar 13, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 70,200 |
Mar 12, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 36,500 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 39,400 |
Mar 08, 2024 | 0.0720 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 219,900 |
Mar 07, 2024 | 0.0660 | 0.0700 | 0.0620 | 0.0700 | 0.0700 | 107,500 |
Mar 06, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 131,000 |
Mar 05, 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 9,500 |
Mar 04, 2024 | 0.0520 | 0.0620 | 0.0520 | 0.0570 | 0.0570 | 93,400 |
Mar 01, 2024 | 0.0580 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 106,300 |
Feb 29, 2024 | 0.0440 | 0.0590 | 0.0440 | 0.0590 | 0.0590 | 39,300 |
Feb 28, 2024 | 0.0580 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 102,900 |
Feb 27, 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 2,500 |
Feb 26, 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0520 | 0.0520 | 80,600 |
Feb 23, 2024 | 0.0500 | 0.0580 | 0.0490 | 0.0540 | 0.0540 | 111,400 |
Feb 22, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 190,800 |
Feb 21, 2024 | 0.0510 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 396,500 |
Feb 20, 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0530 | 0.0530 | 167,300 |
Feb 16, 2024 | 0.0630 | 0.0690 | 0.0570 | 0.0610 | 0.0610 | 213,300 |
Feb 15, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0670 | 0.0670 | 113,500 |
Feb 14, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 30,000 |
Feb 13, 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 327,000 |
Feb 12, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 345,300 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0710 | 0.0730 | 0.0730 | 64,500 |
Feb 08, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 45,500 |
Feb 07, 2024 | 0.0760 | 0.0770 | 0.0730 | 0.0740 | 0.0740 | 10,800 |
Feb 06, 2024 | 0.0730 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 40,000 |
Feb 05, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 119,000 |
Feb 02, 2024 | 0.0710 | 0.0790 | 0.0710 | 0.0770 | 0.0770 | 69,000 |
Feb 01, 2024 | 0.0770 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 249,700 |
Jan 31, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 4,100 |
Jan 30, 2024 | 0.0780 | 0.0780 | 0.0710 | 0.0750 | 0.0750 | 117,900 |
Jan 29, 2024 | 0.0800 | 0.0800 | 0.0740 | 0.0760 | 0.0760 | 123,000 |
Jan 26, 2024 | 0.0800 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 197,600 |
Jan 25, 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 11,000 |
Jan 24, 2024 | 0.0860 | 0.0860 | 0.0760 | 0.0790 | 0.0790 | 39,500 |
Jan 23, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 3,700 |
Jan 22, 2024 | 0.0790 | 0.0830 | 0.0790 | 0.0820 | 0.0820 | 18,100 |
Jan 19, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 5,500 |
Jan 18, 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 13,300 |
Jan 17, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,500 |
Jan 16, 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 134,000 |
Jan 12, 2024 | 0.0820 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 409,300 |
Jan 11, 2024 | 0.0840 | 0.0860 | 0.0820 | 0.0820 | 0.0820 | 199,500 |
Jan 10, 2024 | 0.0870 | 0.0870 | 0.0820 | 0.0820 | 0.0820 | 116,000 |
Jan 09, 2024 | 0.0870 | 0.0870 | 0.0820 | 0.0830 | 0.0830 | 371,500 |
Jan 08, 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 599,500 |
Jan 05, 2024 | 0.0880 | 0.0880 | 0.0850 | 0.0870 | 0.0870 | 115,000 |
Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 78,000 |
Jan 03, 2024 | 0.0950 | 0.0950 | 0.0940 | 0.0940 | 0.0940 | 7,000 |
Jan 02, 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0900 | 0.0900 | 116,800 |
Dec 29, 2023 | 0.0940 | 0.1020 | 0.0900 | 0.0950 | 0.0950 | 32,400 |
Dec 28, 2023 | 0.0970 | 0.0970 | 0.0920 | 0.0930 | 0.0930 | 223,300 |
Dec 27, 2023 | 0.1020 | 0.1020 | 0.0960 | 0.0960 | 0.0960 | 5,900 |
Dec 26, 2023 | 0.0900 | 0.0970 | 0.0900 | 0.0930 | 0.0930 | 34,000 |
Dec 22, 2023 | 0.0990 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 52,500 |
Dec 21, 2023 | 0.0950 | 0.1000 | 0.0860 | 0.0970 | 0.0970 | 47,900 |
Dec 20, 2023 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 271,500 |
Dec 19, 2023 | 0.1000 | 0.1000 | 0.0860 | 0.0910 | 0.0910 | 52,100 |
Dec 18, 2023 | 0.0900 | 0.0930 | 0.0860 | 0.0860 | 0.0860 | 79,600 |
Dec 15, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 139,300 |
Dec 14, 2023 | 0.1000 | 0.1130 | 0.0980 | 0.1030 | 0.1030 | 134,300 |
Dec 13, 2023 | 0.1000 | 0.1080 | 0.0950 | 0.1080 | 0.1080 | 144,000 |
Dec 12, 2023 | 0.0990 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 58,500 |
Dec 11, 2023 | 0.1050 | 0.1080 | 0.0970 | 0.1030 | 0.1030 | 72,100 |
Dec 08, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1090 | 0.1090 | 95,000 |
Dec 07, 2023 | 0.1100 | 0.1100 | 0.1030 | 0.1030 | 0.1030 | 160,100 |
Dec 06, 2023 | 0.1100 | 0.1100 | 0.1010 | 0.1010 | 0.1010 | 210,800 |
Dec 05, 2023 | 0.1080 | 0.1140 | 0.1000 | 0.1110 | 0.1110 | 201,500 |
Dec 04, 2023 | 0.0940 | 0.1280 | 0.0940 | 0.1110 | 0.1110 | 785,500 |
Dec 01, 2023 | 0.0940 | 0.0940 | 0.0850 | 0.0890 | 0.0890 | 103,200 |
Nov 30, 2023 | 0.0940 | 0.0940 | 0.0900 | 0.0940 | 0.0940 | 13,800 |
Nov 29, 2023 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 10,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |