Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 0.0765 | 0.0810 | 0.0765 | 0.0800 | 0.0800 | 35,300 |
Jun 19, 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | 65,880 |
Jun 18, 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 61,183 |
Jun 17, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 5,747 |
Jun 14, 2024 | 0.0770 | 0.0795 | 0.0770 | 0.0790 | 0.0790 | 5,620 |
Jun 13, 2024 | 0.0760 | 0.0785 | 0.0760 | 0.0770 | 0.0770 | 59,009 |
Jun 12, 2024 | 0.0820 | 0.0820 | 0.0720 | 0.0740 | 0.0740 | 237,321 |
Jun 11, 2024 | 0.0800 | 0.0825 | 0.0800 | 0.0815 | 0.0815 | 30,624 |
Jun 10, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0815 | 0.0815 | 18,129 |
Jun 07, 2024 | 0.0820 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 254,023 |
Jun 06, 2024 | 0.0800 | 0.0820 | 0.0760 | 0.0820 | 0.0820 | 70,292 |
Jun 05, 2024 | 0.0780 | 0.0815 | 0.0780 | 0.0815 | 0.0815 | 301,097 |
Jun 04, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0775 | 0.0775 | 69,412 |
Jun 03, 2024 | 0.0775 | 0.0780 | 0.0745 | 0.0775 | 0.0775 | 54,410 |
May 31, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0775 | 0.0775 | 19,722 |
May 30, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 12,108 |
May 29, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 22,725 |
May 28, 2024 | 0.0750 | 0.0775 | 0.0750 | 0.0775 | 0.0775 | 6,005 |
May 27, 2024 | 0.0775 | 0.0775 | 0.0750 | 0.0760 | 0.0760 | 12,154 |
May 24, 2024 | 0.0780 | 0.0780 | 0.0775 | 0.0775 | 0.0775 | 10,040 |
May 23, 2024 | 0.0750 | 0.0775 | 0.0750 | 0.0775 | 0.0775 | 34,500 |
May 22, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 16,411 |
May 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 10,400 |
May 20, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 31,109 |
May 17, 2024 | 0.0755 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 82,978 |
May 16, 2024 | 0.0780 | 0.0780 | 0.0755 | 0.0775 | 0.0775 | 22,561 |
May 15, 2024 | 0.0755 | 0.0775 | 0.0755 | 0.0775 | 0.0775 | 25,420 |
May 14, 2024 | 0.0780 | 0.0780 | 0.0755 | 0.0770 | 0.0770 | 158,612 |
May 13, 2024 | 0.0755 | 0.0780 | 0.0755 | 0.0755 | 0.0755 | 114,017 |
May 10, 2024 | 0.0730 | 0.0755 | 0.0730 | 0.0755 | 0.0755 | 15,074 |
May 09, 2024 | 0.0755 | 0.0755 | 0.0730 | 0.0755 | 0.0755 | 85,301 |
May 08, 2024 | 0.0750 | 0.0755 | 0.0745 | 0.0755 | 0.0755 | 59,487 |
May 07, 2024 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 61,045 |
May 02, 2024 | 0.0725 | 0.0730 | 0.0725 | 0.0730 | 0.0730 | 48,676 |
Apr 30, 2024 | 0.0710 | 0.0725 | 0.0710 | 0.0725 | 0.0725 | 76,790 |
Apr 29, 2024 | 0.0710 | 0.0710 | 0.0695 | 0.0710 | 0.0710 | 32,349 |
Apr 26, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 7,021 |
Apr 25, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 14,660 |
Apr 24, 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 27,795 |
Apr 23, 2024 | 0.0715 | 0.0715 | 0.0685 | 0.0690 | 0.0690 | 110,111 |
Apr 22, 2024 | 0.0705 | 0.0715 | 0.0705 | 0.0715 | 0.0715 | 103,932 |
Apr 19, 2024 | 0.0675 | 0.0730 | 0.0675 | 0.0680 | 0.0680 | 418,333 |
Apr 18, 2024 | 0.0740 | 0.0740 | 0.0675 | 0.0730 | 0.0730 | 679,092 |
Apr 17, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 15,999 |
Apr 16, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 16,000 |
Apr 15, 2024 | 0.0740 | 0.0740 | 0.0715 | 0.0740 | 0.0740 | 32,585 |
Apr 12, 2024 | 0.0730 | 0.0740 | 0.0690 | 0.0740 | 0.0740 | 5,060 |
Apr 11, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0730 | 0.0730 | 421,859 |
Apr 10, 2024 | 0.0735 | 0.0750 | 0.0725 | 0.0750 | 0.0750 | 22,920 |
Apr 09, 2024 | 0.0755 | 0.0755 | 0.0735 | 0.0750 | 0.0750 | 39,148 |
Apr 08, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 32,300 |
Apr 05, 2024 | 0.0730 | 0.0755 | 0.0725 | 0.0755 | 0.0755 | 7,504 |
Apr 04, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0755 | 0.0755 | 75,321 |
Apr 03, 2024 | 0.0750 | 0.0765 | 0.0725 | 0.0760 | 0.0760 | 224,359 |
Apr 02, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 31,500 |
Apr 01, 2024 | 0.0710 | 0.0765 | 0.0710 | 0.0765 | 0.0765 | 392,274 |
Mar 29, 2024 | 0.0755 | 0.0755 | 0.0710 | 0.0710 | 0.0710 | 124,502 |
Mar 28, 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 333,700 |
Mar 27, 2024 | 0.0775 | 0.0795 | 0.0750 | 0.0785 | 0.0785 | 215,310 |
Mar 26, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0775 | 0.0775 | 29,241 |
Mar 25, 2024 | 0.0770 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 31,357 |
Mar 22, 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 42,769 |
Mar 21, 2024 | 0.0765 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 240,128 |
Mar 20, 2024 | 0.0760 | 0.0765 | 0.0760 | 0.0765 | 0.0765 | 23,173 |
Mar 19, 2024 | 0.0785 | 0.0785 | 0.0740 | 0.0765 | 0.0765 | 167,093 |
Mar 18, 2024 | 0.0790 | 0.0790 | 0.0765 | 0.0785 | 0.0785 | 10,301 |
Mar 15, 2024 | 0.0795 | 0.0795 | 0.0770 | 0.0770 | 0.0770 | 74,285 |
Mar 14, 2024 | 0.0795 | 0.0795 | 0.0790 | 0.0795 | 0.0795 | 11,900 |
Mar 13, 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0790 | 0.0790 | 33,336 |
Mar 12, 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0775 | 0.0775 | 18,456 |
Mar 11, 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0795 | 0.0795 | 2,873 |
Mar 08, 2024 | 0.0795 | 0.0795 | 0.0770 | 0.0770 | 0.0770 | 79,656 |
Mar 07, 2024 | 0.0795 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 81,872 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0775 | 0.0775 | 57,217 |
Mar 05, 2024 | 0.0795 | 0.0795 | 0.0775 | 0.0795 | 0.0795 | 10,600 |
Mar 04, 2024 | 0.0780 | 0.0795 | 0.0780 | 0.0795 | 0.0795 | 22,699 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0775 | 0.0800 | 0.0800 | 55,417 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0785 | 0.0785 | 0.0785 | 31,242 |
Feb 28, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 21,476 |
Feb 27, 2024 | 0.0795 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 54,104 |
Feb 26, 2024 | 0.0800 | 0.0805 | 0.0800 | 0.0800 | 0.0800 | 23,657 |
Feb 23, 2024 | 0.0805 | 0.0805 | 0.0795 | 0.0795 | 0.0795 | 87,112 |
Feb 22, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 48,267 |
Feb 21, 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0790 | 0.0790 | 47,510 |
Feb 20, 2024 | 0.0800 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 162,204 |
Feb 19, 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 90,717 |
Feb 16, 2024 | 0.0805 | 0.0810 | 0.0795 | 0.0795 | 0.0795 | 44,838 |
Feb 15, 2024 | 0.0805 | 0.0805 | 0.0790 | 0.0805 | 0.0805 | 25,102 |
Feb 14, 2024 | 0.0810 | 0.0810 | 0.0805 | 0.0810 | 0.0810 | 8,622 |
Feb 13, 2024 | 0.0795 | 0.0815 | 0.0790 | 0.0810 | 0.0810 | 199,346 |
Feb 12, 2024 | 0.0805 | 0.0815 | 0.0805 | 0.0810 | 0.0810 | 22,220 |
Feb 09, 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0805 | 0.0805 | 31,323 |
Feb 08, 2024 | 0.0800 | 0.0815 | 0.0800 | 0.0815 | 0.0815 | 24,015 |
Feb 07, 2024 | 0.0795 | 0.0820 | 0.0795 | 0.0800 | 0.0800 | 130,562 |
Feb 06, 2024 | 0.0820 | 0.0825 | 0.0800 | 0.0820 | 0.0820 | 169,422 |
Feb 05, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 81,101 |
Feb 02, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 12,948 |
Feb 01, 2024 | 0.0815 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 553,672 |
Jan 31, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 1,970 |
Jan 30, 2024 | 0.0815 | 0.0815 | 0.0800 | 0.0800 | 0.0800 | 408,104 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |