Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,300 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 424,000 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 376,000 |
Apr 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 305,000 |
Apr 12, 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 623,000 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 259,000 |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,000 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 641,000 |
Apr 08, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 63,000 |
Apr 05, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 163,900 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 143,000 |
Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
Apr 02, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 76,300 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,000 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 218,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,000 |
Mar 25, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 293,500 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 |
Mar 20, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 129,500 |
Mar 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 54,000 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 61,000 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
Mar 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 192,500 |
Mar 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 300,000 |
Mar 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 77,000 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Mar 07, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 338,000 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 304,000 |
Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 78,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 443,200 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 58,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 523,300 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 303,000 |
Feb 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 65,000 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 776,000 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 244,000 |
Feb 20, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 77,000 |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 214,000 |
Feb 15, 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 2,011,000 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 211,000 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,000 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
Feb 07, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 1,622,000 |
Feb 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 173,000 |
Feb 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 02, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 163,000 |
Feb 01, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 60,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,000 |
Jan 30, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 669,000 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 111,500 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,300 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 12,000 |
Jan 24, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 174,500 |
Jan 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 214,300 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 200,000 |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 176,000 |
Jan 16, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 91,000 |
Jan 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,200 |
Jan 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,700 |
Jan 11, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 26,000 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 107,000 |
Jan 09, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 208,500 |
Jan 08, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 272,500 |
Jan 05, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 220,100 |
Jan 04, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 141,100 |
Jan 03, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 74,900 |
Jan 02, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 366,100 |
Dec 29, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 298,900 |
Dec 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 359,000 |
Dec 27, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 492,500 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 304,600 |
Dec 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 141,000 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 218,000 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 450,000 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Dec 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,000 |
Dec 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,700 |
Dec 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 264,300 |
Dec 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 04, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 102,000 |
Dec 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Nov 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,300 |
Nov 29, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 410,400 |
Nov 28, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 302,000 |
Nov 27, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 783,800 |
Nov 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 160,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |