Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 390,000 |
Apr 29, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 275,300 |
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 142,000 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,091,000 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,016,800 |
Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
Apr 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 383,300 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 102,000 |
Apr 18, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 38,600 |
Apr 17, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 15,000 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 308,000 |
Apr 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 409,400 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,000 |
Apr 10, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 18,800 |
Apr 09, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 64,000 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 137,500 |
Apr 05, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,709,700 |
Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,500 |
Apr 03, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 3,134,000 |
Apr 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 491,100 |
Apr 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 157,300 |
Mar 28, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 704,900 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 367,800 |
Mar 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 182,000 |
Mar 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,200 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,000 |
Mar 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Mar 20, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 57,600 |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,500 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 58,300 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 86,200 |
Mar 13, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Mar 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 89,000 |
Mar 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,500 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,500 |
Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,500 |
Mar 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 107,600 |
Mar 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 122,900 |
Mar 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 226,000 |
Feb 29, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 324,000 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 253,200 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,600 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,600 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,000 |
Feb 20, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 196,000 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,300 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,300 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 188,500 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
Feb 09, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 7,300 |
Feb 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 120,000 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 119,400 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 129,100 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 173,900 |
Feb 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
Jan 31, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 194,500 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,900 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 277,000 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,100 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 231,900 |
Jan 24, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 10,000 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 165,000 |
Jan 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 418,600 |
Jan 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,900 |
Jan 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,000 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 113,800 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 168,000 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 553,900 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,600 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 118,000 |
Jan 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 39,400 |
Jan 05, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 24,700 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,000 |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,800 |
Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,000 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Dec 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,500 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 263,000 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 291,800 |
Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 145,500 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,000 |
Dec 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 89,900 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 180,500 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 129,700 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,300 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 136,800 |
Dec 07, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |