Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 563,000 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 184,000 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 196,000 |
Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 369,000 |
Apr 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,073,000 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 345,000 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,000 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,700 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 196,000 |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 74,000 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,200 |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 206,700 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 122,000 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,900 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,000 |
Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 72,500 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 132,000 |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 60,800 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 73,000 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
Mar 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 18,000 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Mar 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 253,100 |
Mar 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Mar 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 100,000 |
Mar 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 34,000 |
Mar 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 59,900 |
Mar 01, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 79,500 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
Feb 28, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 408,000 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 93,000 |
Feb 26, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 100,000 |
Feb 23, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 120,000 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 386,000 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Feb 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 139,500 |
Feb 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 43,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 429,000 |
Feb 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 211,500 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Feb 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
Feb 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87,500 |
Feb 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Feb 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 195,000 |
Feb 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,600 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 150,000 |
Feb 01, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 169,000 |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 71,000 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,000 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
Jan 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
Jan 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 300,000 |
Jan 23, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 278,000 |
Jan 22, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 155,000 |
Jan 19, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 87,500 |
Jan 18, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 200,300 |
Jan 17, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 111,000 |
Jan 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 88,000 |
Jan 15, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 523,000 |
Jan 12, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 305,300 |
Jan 11, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 151,000 |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 59,900 |
Jan 09, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 396,400 |
Jan 08, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 628,000 |
Jan 05, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 220,500 |
Jan 04, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 321,500 |
Jan 03, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 812,500 |
Jan 02, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 160,700 |
Dec 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Dec 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,000 |
Dec 27, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 43,000 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 88,000 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,225,700 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 120,000 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 109,000 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 15, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 102,000 |
Dec 14, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 175,200 |
Dec 13, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 144,500 |
Dec 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 186,000 |
Dec 11, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 271,100 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 112,000 |
Dec 07, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 383,000 |
Dec 06, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 58,500 |
Dec 05, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 492,000 |
Dec 04, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 515,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |