Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85,900 |
Apr 23, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 47,200 |
Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 63,800 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 133,600 |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 127,000 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 647,400 |
Apr 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 45,300 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Apr 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 113,000 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 89,800 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 252,400 |
Apr 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 129,000 |
Mar 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,700 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 508,600 |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 299,800 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 273,100 |
Mar 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 578,300 |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 153,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 221,000 |
Mar 18, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 166,000 |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 146,000 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 351,200 |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151,000 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,500 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 111,900 |
Mar 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 207,800 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,400 |
Mar 06, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 251,000 |
Mar 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 176,500 |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 375,100 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 280,000 |
Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 334,000 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,155,600 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,200 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 137,800 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 107,000 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34,000 |
Feb 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 20,700 |
Feb 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 830,400 |
Feb 14, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 82,000 |
Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 68,700 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 163,400 |
Feb 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 148,700 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,000 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,400 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 139,300 |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 479,800 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jan 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Jan 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 235,500 |
Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,000 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 144,000 |
Jan 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,200 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 313,000 |
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,300 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 114,300 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 372,700 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 239,500 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 288,800 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 121,000 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Jan 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 299,500 |
Jan 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,600 |
Jan 08, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 121,000 |
Jan 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 57,000 |
Jan 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 130,500 |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 408,400 |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 155,800 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 69,500 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 112,000 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 40,100 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 741,400 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 148,500 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,500 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 193,600 |
Dec 14, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 455,600 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 12, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 234,300 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,500 |
Dec 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 88,000 |
Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 06, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 46,000 |
Dec 05, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 336,000 |
Dec 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 116,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |