Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,600 |
Apr 25, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 38,600 |
Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,300 |
Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,300 |
Apr 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,600 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,200 |
Apr 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 449,500 |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,200 |
Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 103,100 |
Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Apr 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 132,200 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 379,200 |
Apr 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 17,000 |
Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 466,800 |
Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
Apr 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 756,800 |
Apr 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,300 |
Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,900 |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 277,000 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,900 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 306,500 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,600 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,900 |
Mar 21, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 960,100 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,200 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 112,500 |
Mar 15, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 77,000 |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 42,500 |
Mar 13, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 18,800 |
Mar 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 108,900 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,900 |
Mar 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 33,800 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 133,500 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 260,100 |
Mar 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 97,200 |
Mar 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 314,700 |
Mar 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 293,900 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,700 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,300 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,100 |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85,500 |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,300 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,300 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,200 |
Feb 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,000 |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
Feb 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,300 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,600 |
Feb 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,100 |
Feb 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,300 |
Feb 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,000 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,100 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,200 |
Feb 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 129,300 |
Feb 02, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 327,900 |
Feb 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 600 |
Jan 31, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 240,000 |
Jan 30, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 69,600 |
Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87,200 |
Jan 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 47,000 |
Jan 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 103,600 |
Jan 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,900 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,500 |
Jan 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,000 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,400 |
Jan 18, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 26,100 |
Jan 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 125,200 |
Jan 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,000 |
Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,800 |
Jan 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 131,300 |
Jan 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 145,000 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 96,800 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 82,900 |
Jan 08, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 57,700 |
Jan 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 38,100 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 14,100 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 91,800 |
Jan 02, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 86,200 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 254,400 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 104,100 |
Dec 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 203,200 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 371,500 |
Dec 21, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 1,296,300 |
Dec 20, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 675,000 |
Dec 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 374,100 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,300 |
Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
Dec 14, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 71,700 |
Dec 13, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 47,100 |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 42,600 |
Dec 11, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 31,300 |
Dec 08, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 87,500 |
Dec 07, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 49,100 |
Dec 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,400 |
Dec 05, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 125,700 |
Dec 04, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 79,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |