Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0498 | 0.0528 | 0.0498 | 0.0512 | 0.0512 | 12,606 |
May 02, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 323,500 |
May 01, 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 209,500 |
Apr 30, 2024 | 0.0540 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 61,000 |
Apr 29, 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0540 | 0.0540 | 88,000 |
Apr 26, 2024 | 0.0630 | 0.0630 | 0.0570 | 0.0600 | 0.0600 | 18,400 |
Apr 25, 2024 | 0.0530 | 0.0630 | 0.0530 | 0.0580 | 0.0580 | 59,300 |
Apr 24, 2024 | 0.0610 | 0.0710 | 0.0580 | 0.0610 | 0.0610 | 12,200 |
Apr 23, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 15,900 |
Apr 22, 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 259,600 |
Apr 19, 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 54,300 |
Apr 18, 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 33,600 |
Apr 17, 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0550 | 0.0550 | 199,700 |
Apr 16, 2024 | 0.0620 | 0.0620 | 0.0540 | 0.0540 | 0.0540 | 98,800 |
Apr 15, 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0590 | 0.0590 | 216,300 |
Apr 12, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 33,300 |
Apr 11, 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 500 |
Apr 10, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 400 |
Apr 09, 2024 | 0.0650 | 0.0670 | 0.0610 | 0.0650 | 0.0650 | 248,200 |
Apr 08, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 354,700 |
Apr 05, 2024 | 0.0720 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 123,600 |
Apr 04, 2024 | 0.0700 | 0.0750 | 0.0660 | 0.0700 | 0.0700 | 170,700 |
Apr 03, 2024 | 0.0800 | 0.0810 | 0.0660 | 0.0710 | 0.0710 | 83,800 |
Apr 02, 2024 | 0.0740 | 0.0800 | 0.0730 | 0.0770 | 0.0770 | 74,900 |
Apr 01, 2024 | 0.0690 | 0.0790 | 0.0670 | 0.0760 | 0.0760 | 25,400 |
Mar 28, 2024 | 0.0670 | 0.0740 | 0.0670 | 0.0730 | 0.0730 | 78,900 |
Mar 27, 2024 | 0.0670 | 0.0780 | 0.0670 | 0.0750 | 0.0750 | 91,000 |
Mar 26, 2024 | 0.0710 | 0.0720 | 0.0660 | 0.0680 | 0.0680 | 197,900 |
Mar 25, 2024 | 0.0630 | 0.0780 | 0.0630 | 0.0720 | 0.0720 | 169,800 |
Mar 22, 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 18,400 |
Mar 21, 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 46,400 |
Mar 20, 2024 | 0.0560 | 0.0590 | 0.0510 | 0.0570 | 0.0570 | 45,300 |
Mar 19, 2024 | 0.0530 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 193,100 |
Mar 18, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 109,300 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 79,400 |
Mar 14, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 80,900 |
Mar 13, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 52,700 |
Mar 12, 2024 | 0.0610 | 0.0630 | 0.0550 | 0.0550 | 0.0550 | 114,500 |
Mar 11, 2024 | 0.0700 | 0.0730 | 0.0590 | 0.0590 | 0.0590 | 279,200 |
Mar 08, 2024 | 0.0630 | 0.0710 | 0.0590 | 0.0700 | 0.0700 | 272,700 |
Mar 07, 2024 | 0.0530 | 0.0620 | 0.0520 | 0.0600 | 0.0600 | 267,100 |
Mar 06, 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 52,300 |
Mar 05, 2024 | 0.0480 | 0.0600 | 0.0430 | 0.0560 | 0.0560 | 106,900 |
Mar 04, 2024 | 0.0550 | 0.0560 | 0.0480 | 0.0530 | 0.0530 | 60,700 |
Mar 01, 2024 | 0.0480 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 170,700 |
Feb 29, 2024 | 0.0470 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 471,400 |
Feb 28, 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 20,400 |
Feb 27, 2024 | 0.0480 | 0.0530 | 0.0470 | 0.0510 | 0.0510 | 52,200 |
Feb 26, 2024 | 0.0510 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 63,600 |
Feb 23, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0560 | 0.0560 | 46,700 |
Feb 22, 2024 | 0.0450 | 0.0560 | 0.0450 | 0.0550 | 0.0550 | 97,100 |
Feb 21, 2024 | 0.0470 | 0.0560 | 0.0470 | 0.0560 | 0.0560 | 205,100 |
Feb 20, 2024 | 0.0500 | 0.0560 | 0.0480 | 0.0500 | 0.0500 | 144,400 |
Feb 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 188,100 |
Feb 15, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 42,600 |
Feb 14, 2024 | 0.0540 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 119,200 |
Feb 13, 2024 | 0.0630 | 0.0630 | 0.0550 | 0.0570 | 0.0570 | 207,600 |
Feb 12, 2024 | 0.0620 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 409,600 |
Feb 09, 2024 | 0.0550 | 0.0680 | 0.0550 | 0.0620 | 0.0620 | 100,900 |
Feb 08, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 87,700 |
Feb 07, 2024 | 0.0670 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 92,300 |
Feb 06, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0670 | 0.0670 | 283,300 |
Feb 05, 2024 | 0.0600 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 45,400 |
Feb 02, 2024 | 0.0630 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 53,700 |
Feb 01, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 12,200 |
Jan 31, 2024 | 0.0680 | 0.0690 | 0.0600 | 0.0620 | 0.0620 | 203,900 |
Jan 30, 2024 | 0.0630 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 70,200 |
Jan 29, 2024 | 0.0600 | 0.0630 | 0.0520 | 0.0580 | 0.0580 | 17,800 |
Jan 26, 2024 | 0.0480 | 0.0640 | 0.0480 | 0.0640 | 0.0640 | 28,700 |
Jan 25, 2024 | 0.0590 | 0.0640 | 0.0580 | 0.0620 | 0.0620 | 121,200 |
Jan 24, 2024 | 0.0630 | 0.0640 | 0.0580 | 0.0620 | 0.0620 | 41,300 |
Jan 23, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 86,600 |
Jan 22, 2024 | 0.0570 | 0.0660 | 0.0570 | 0.0630 | 0.0630 | 151,800 |
Jan 19, 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 249,800 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0540 | 0.0600 | 0.0600 | 249,500 |
Jan 17, 2024 | 0.0660 | 0.0720 | 0.0610 | 0.0610 | 0.0610 | 343,100 |
Jan 16, 2024 | 0.0690 | 0.0700 | 0.0620 | 0.0700 | 0.0700 | 249,000 |
Jan 12, 2024 | 0.0790 | 0.0810 | 0.0700 | 0.0710 | 0.0710 | 65,100 |
Jan 11, 2024 | 0.0870 | 0.0870 | 0.0770 | 0.0770 | 0.0770 | 53,000 |
Jan 10, 2024 | 0.0820 | 0.0880 | 0.0820 | 0.0840 | 0.0840 | 27,500 |
Jan 09, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 28,500 |
Jan 08, 2024 | 0.0880 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 47,800 |
Jan 05, 2024 | 0.0730 | 0.0920 | 0.0730 | 0.0900 | 0.0900 | 8,500 |
Jan 04, 2024 | 0.0820 | 0.0860 | 0.0820 | 0.0840 | 0.0840 | 1,200 |
Jan 03, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 10,100 |
Jan 02, 2024 | 0.0700 | 0.0840 | 0.0700 | 0.0840 | 0.0840 | 58,700 |
Dec 29, 2023 | 0.0720 | 0.0780 | 0.0710 | 0.0770 | 0.0770 | 92,000 |
Dec 28, 2023 | 0.0710 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 284,000 |
Dec 27, 2023 | 0.0760 | 0.0840 | 0.0750 | 0.0750 | 0.0750 | 184,000 |
Dec 26, 2023 | 0.0760 | 0.0900 | 0.0760 | 0.0900 | 0.0900 | 379,400 |
Dec 22, 2023 | 0.0760 | 0.0910 | 0.0760 | 0.0910 | 0.0910 | 66,000 |
Dec 21, 2023 | 0.0790 | 0.0840 | 0.0790 | 0.0810 | 0.0810 | 7,600 |
Dec 20, 2023 | 0.0870 | 0.0870 | 0.0790 | 0.0790 | 0.0790 | 52,800 |
Dec 19, 2023 | 0.0810 | 0.0880 | 0.0810 | 0.0850 | 0.0850 | 56,500 |
Dec 18, 2023 | 0.0740 | 0.0840 | 0.0740 | 0.0820 | 0.0820 | 95,400 |
Dec 15, 2023 | 0.0670 | 0.0780 | 0.0670 | 0.0780 | 0.0780 | 110,900 |
Dec 14, 2023 | 0.0760 | 0.0820 | 0.0760 | 0.0800 | 0.0800 | 44,500 |
Dec 13, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 7,700 |
Dec 12, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 42,100 |
Dec 11, 2023 | 0.0700 | 0.0810 | 0.0700 | 0.0780 | 0.0780 | 51,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |