Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 360,400 |
May 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 416,000 |
May 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
May 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 47,000 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,000 |
Apr 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Apr 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 199,000 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,000 |
Apr 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 185,000 |
Apr 17, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 290,200 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,800 |
Apr 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Apr 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 |
Apr 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 355,300 |
Apr 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 155,500 |
Apr 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 35,100 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,700 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 400 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,100 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
Mar 21, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 47,000 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Mar 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 6,200 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 138,500 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,000 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 235,400 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 107,000 |
Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,100 |
Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Mar 05, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 91,000 |
Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 106,100 |
Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,600 |
Feb 29, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 219,800 |
Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,296,800 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 213,000 |
Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,300 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 104,000 |
Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,100 |
Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 41,100 |
Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,900 |
Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,100 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 305,100 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 37,100 |
Jan 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,100 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,000 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 80,000 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 313,400 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,100 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,100 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 163,100 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 10, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 325,000 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 323,100 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jan 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 25,000 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 136,500 |
Jan 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,000 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Dec 27, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 129,400 |
Dec 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,800 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 204,700 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |