Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 120,400 |
Apr 23, 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 26,804 |
Apr 22, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 729,472 |
Apr 19, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 190,690 |
Apr 18, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 25,011 |
Apr 17, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 85,574 |
Apr 16, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 30,566 |
Apr 15, 2024 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 45,151 |
Apr 12, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 315,404 |
Apr 11, 2024 | 0.0670 | 0.0670 | 0.0655 | 0.0660 | 0.0660 | 191,272 |
Apr 10, 2024 | 0.0670 | 0.0675 | 0.0650 | 0.0675 | 0.0675 | 391,325 |
Apr 09, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 202,660 |
Apr 08, 2024 | 0.0655 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 137,105 |
Apr 05, 2024 | 0.0650 | 0.0665 | 0.0650 | 0.0660 | 0.0660 | 60,012 |
Apr 04, 2024 | 0.0660 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 86,170 |
Apr 03, 2024 | 0.0655 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 91,089 |
Apr 02, 2024 | 0.0650 | 0.0655 | 0.0650 | 0.0650 | 0.0650 | 115,378 |
Mar 28, 2024 | 0.0680 | 0.0680 | 0.0655 | 0.0660 | 0.0660 | 109,089 |
Mar 27, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 59,793 |
Mar 26, 2024 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 75,777 |
Mar 25, 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 378,684 |
Mar 22, 2024 | 0.0730 | 0.0740 | 0.0680 | 0.0680 | 0.0680 | 329,771 |
Mar 21, 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 424,773 |
Mar 20, 2024 | 0.0700 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 695,522 |
Mar 19, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 362,665 |
Mar 18, 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0720 | 0.0720 | 1,153,889 |
Mar 15, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 136,935 |
Mar 14, 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 82,737 |
Mar 13, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 490,202 |
Mar 12, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 81,739 |
Mar 11, 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 14,467 |
Mar 08, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 111,017 |
Mar 07, 2024 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 157,969 |
Mar 06, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 91,060 |
Mar 05, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 35,223 |
Mar 04, 2024 | 0.0630 | 0.0670 | 0.0620 | 0.0670 | 0.0670 | 396,919 |
Mar 01, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 33,405 |
Feb 29, 2024 | 0.0630 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 2,213 |
Feb 28, 2024 | 0.0610 | 0.0660 | 0.0610 | 0.0630 | 0.0630 | 63,263 |
Feb 27, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 115,870 |
Feb 26, 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0620 | 0.0620 | 729,944 |
Feb 23, 2024 | 0.0720 | 0.0720 | 0.0630 | 0.0660 | 0.0660 | 758,834 |
Feb 22, 2024 | 0.0610 | 0.0730 | 0.0600 | 0.0730 | 0.0730 | 1,115,887 |
Feb 21, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 86,653 |
Feb 20, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 110,777 |
Feb 19, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 273,582 |
Feb 16, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 179,258 |
Feb 15, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 59,778 |
Feb 14, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 151,850 |
Feb 13, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 16,921 |
Feb 12, 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 242,766 |
Feb 09, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 359,937 |
Feb 08, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 105,937 |
Feb 07, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 130,101 |
Feb 06, 2024 | 0.0610 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 525,445 |
Feb 05, 2024 | 0.0590 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 294,478 |
Feb 02, 2024 | 0.0690 | 0.0690 | 0.0590 | 0.0590 | 0.0590 | 1,162,931 |
Feb 01, 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 117,430 |
Jan 31, 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 193,360 |
Jan 30, 2024 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 361,084 |
Jan 29, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 220,216 |
Jan 25, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 375,126 |
Jan 24, 2024 | 0.0690 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 295,632 |
Jan 23, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 465,562 |
Jan 22, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 706,477 |
Jan 19, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 14,150 |
Jan 18, 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 27,555 |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 263,547 |
Jan 16, 2024 | 0.0750 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 122,211 |
Jan 15, 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 20,796 |
Jan 12, 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 11,151 |
Jan 11, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 62,798 |
Jan 10, 2024 | 0.0750 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 359,839 |
Jan 09, 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 3,756 |
Jan 08, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 319,118 |
Jan 05, 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 275,571 |
Jan 04, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 57,073 |
Jan 03, 2024 | 0.0780 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 51,930 |
Jan 02, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 64,297 |
Dec 29, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 33,055 |
Dec 28, 2023 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 320,629 |
Dec 27, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 84,645 |
Dec 22, 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 99,518 |
Dec 21, 2023 | 0.0770 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 129,027 |
Dec 20, 2023 | 0.0760 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 322,390 |
Dec 19, 2023 | 0.0750 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 130,986 |
Dec 18, 2023 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 57,560 |
Dec 15, 2023 | 0.0780 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 4,593 |
Dec 14, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 144,445 |
Dec 13, 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 40,104 |
Dec 12, 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 328,856 |
Dec 11, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 175,520 |
Dec 08, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Dec 07, 2023 | 0.0770 | 0.0800 | 0.0750 | 0.0790 | 0.0790 | 574,841 |
Dec 06, 2023 | 0.0770 | 0.0800 | 0.0740 | 0.0780 | 0.0780 | 238,450 |
Dec 05, 2023 | 0.0740 | 0.0800 | 0.0740 | 0.0770 | 0.0770 | 323,463 |
Dec 04, 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 252,914 |
Dec 01, 2023 | 0.0790 | 0.0790 | 0.0730 | 0.0730 | 0.0730 | 698,824 |
Nov 30, 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 208,243 |
Nov 29, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 91,332 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |