Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 48,000 |
Apr 23, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 189,800 |
Apr 22, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 167,700 |
Apr 19, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 431,300 |
Apr 18, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 87,000 |
Apr 17, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 318,400 |
Apr 16, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 42,800 |
Apr 15, 2024 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | 0.1300 | 746,100 |
Apr 12, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 341,700 |
Apr 11, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 249,300 |
Apr 10, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 279,500 |
Apr 09, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 308,700 |
Apr 08, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 327,600 |
Apr 05, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 77,000 |
Apr 04, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 315,900 |
Apr 03, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 273,500 |
Apr 02, 2024 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | 0.1000 | 1,325,500 |
Apr 01, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 924,500 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 277,100 |
Mar 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 149,200 |
Mar 26, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 116,600 |
Mar 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 186,500 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 267,400 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 290,500 |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 82,300 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 560,800 |
Mar 18, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 476,400 |
Mar 15, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 616,800 |
Mar 14, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 444,500 |
Mar 13, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,142,600 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 337,200 |
Mar 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 85,800 |
Mar 08, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 127,300 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 80,000 |
Mar 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 155,500 |
Mar 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,400 |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 113,000 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 |
Feb 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,800 |
Feb 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,400 |
Feb 27, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 85,000 |
Feb 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,300 |
Feb 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 106,800 |
Feb 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Feb 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Feb 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,000 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,300 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,700 |
Feb 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,100 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,100 |
Feb 06, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 129,100 |
Feb 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,800 |
Feb 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 67,600 |
Feb 01, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 27,000 |
Jan 31, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,100 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 36,500 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,100 |
Jan 25, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 |
Jan 24, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 150,600 |
Jan 23, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 15,600 |
Jan 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 225,900 |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,200 |
Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 91,800 |
Jan 17, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 7,400 |
Jan 16, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 26,100 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jan 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 194,200 |
Jan 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 39,400 |
Jan 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 178,300 |
Jan 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 42,000 |
Jan 08, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,000 |
Jan 05, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 91,400 |
Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 65,100 |
Jan 03, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 74,000 |
Jan 02, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 100,700 |
Dec 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 95,100 |
Dec 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 214,000 |
Dec 27, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 543,900 |
Dec 22, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 118,100 |
Dec 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 128,400 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 136,900 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 48,400 |
Dec 18, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 284,200 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 165,700 |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,500 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 702,300 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 620,500 |
Dec 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 641,600 |
Dec 07, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,900 |
Dec 06, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 734,500 |
Dec 05, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 25,600 |
Dec 04, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 258,200 |
Dec 01, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 226,000 |
Nov 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 291,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |