Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Jun 17, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 |
Jun 14, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 39,000 |
Jun 13, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Jun 12, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
Jun 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 203,600 |
Jun 10, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 8,000 |
Jun 07, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
Jun 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 30, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 200 |
May 29, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,000 |
May 28, 2024 | 0.0790 | 0.0800 | 0.0700 | 0.0720 | 0.0720 | 91,600 |
May 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,500 |
May 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,500 |
May 21, 2024 | 0.0870 | 0.0870 | 0.0750 | 0.0750 | 0.0750 | 33,100 |
May 20, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 2,000 |
May 17, 2024 | 0.0740 | 0.0820 | 0.0740 | 0.0820 | 0.0820 | 97,700 |
May 16, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 15,000 |
May 15, 2024 | 0.0680 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 7,300 |
May 14, 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 26,900 |
May 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,000 |
May 10, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 4,500 |
May 09, 2024 | 0.0790 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 2,000 |
May 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 1,000 |
May 07, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
May 06, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 4,000 |
May 03, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
May 02, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 200 |
May 01, 2024 | 0.0860 | 0.0880 | 0.0860 | 0.0880 | 0.0880 | 46,300 |
Apr 30, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 19,400 |
Apr 29, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 2,500 |
Apr 26, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 |
Apr 25, 2024 | 0.0830 | 0.0880 | 0.0830 | 0.0880 | 0.0880 | 20,200 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 47,200 |
Apr 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
Apr 18, 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 53,000 |
Apr 17, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,200 |
Apr 16, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Apr 15, 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
Apr 12, 2024 | 0.0950 | 0.0950 | 0.0890 | 0.0910 | 0.0910 | 21,100 |
Apr 11, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
Apr 10, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
Apr 09, 2024 | 0.0900 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 34,200 |
Apr 08, 2024 | 0.1040 | 0.1040 | 0.0900 | 0.0900 | 0.0900 | 137,000 |
Apr 05, 2024 | 0.0840 | 0.0980 | 0.0840 | 0.0920 | 0.0920 | 52,600 |
Apr 04, 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 39,700 |
Apr 03, 2024 | 0.0650 | 0.0740 | 0.0650 | 0.0710 | 0.0710 | 77,300 |
Apr 02, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 20,800 |
Apr 01, 2024 | 0.0680 | 0.0680 | 0.0590 | 0.0670 | 0.0670 | 70,000 |
Mar 28, 2024 | 0.0600 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 180,000 |
Mar 27, 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 10,600 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 1,900 |
Mar 25, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 10,300 |
Mar 22, 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 13,000 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,400 |
Mar 20, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 25,700 |
Mar 19, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 63,900 |
Mar 18, 2024 | 0.0780 | 0.0780 | 0.0690 | 0.0690 | 0.0690 | 1,900 |
Mar 15, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 1,500 |
Mar 14, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 2,200 |
Mar 13, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 200 |
Mar 12, 2024 | 0.0880 | 0.0880 | 0.0730 | 0.0740 | 0.0740 | 5,000 |
Mar 11, 2024 | 0.0760 | 0.0790 | 0.0740 | 0.0790 | 0.0790 | 4,400 |
Mar 08, 2024 | 0.0880 | 0.0880 | 0.0730 | 0.0730 | 0.0730 | 1,200 |
Mar 07, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 21,200 |
Mar 06, 2024 | 0.0740 | 0.0790 | 0.0740 | 0.0760 | 0.0760 | 7,500 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 3,300 |
Mar 04, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0740 | 0.0740 | 21,000 |
Mar 01, 2024 | 0.0740 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 9,100 |
Feb 29, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 400 |
Feb 28, 2024 | 0.0730 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 2,900 |
Feb 27, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 5,500 |
Feb 26, 2024 | 0.0780 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 13,300 |
Feb 23, 2024 | 0.0730 | 0.0750 | 0.0690 | 0.0750 | 0.0750 | 41,200 |
Feb 22, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 12,800 |
Feb 21, 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 600 |
Feb 20, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 10,200 |
Feb 16, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 15,000 |
Feb 15, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 13, 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 44,000 |
Feb 12, 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 400 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,200 |
Feb 08, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 50,500 |
Feb 07, 2024 | 0.0750 | 0.0750 | 0.0660 | 0.0680 | 0.0680 | 2,100 |
Feb 06, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Feb 05, 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0630 | 0.0630 | 47,900 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
Feb 01, 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
Jan 31, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,000 |
Jan 30, 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 14,300 |
Jan 29, 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 3,100 |
Jan 26, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 11,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |