Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.0575 | 0.0599 | 0.0575 | 0.0580 | 0.0580 | 135,796 |
May 21, 2024 | 0.0600 | 0.0618 | 0.0583 | 0.0591 | 0.0591 | 134,365 |
May 20, 2024 | 0.0622 | 0.0646 | 0.0573 | 0.0600 | 0.0600 | 239,965 |
May 17, 2024 | 0.0510 | 0.0593 | 0.0500 | 0.0593 | 0.0593 | 258,829 |
May 16, 2024 | 0.0485 | 0.0513 | 0.0477 | 0.0513 | 0.0513 | 216,619 |
May 15, 2024 | 0.0469 | 0.0500 | 0.0450 | 0.0475 | 0.0475 | 273,607 |
May 14, 2024 | 0.0500 | 0.0500 | 0.0469 | 0.0469 | 0.0469 | 145,755 |
May 13, 2024 | 0.0475 | 0.0500 | 0.0459 | 0.0500 | 0.0500 | 167,621 |
May 10, 2024 | 0.0481 | 0.0481 | 0.0452 | 0.0463 | 0.0463 | 139,199 |
May 09, 2024 | 0.0470 | 0.0500 | 0.0434 | 0.0500 | 0.0500 | 274,994 |
May 08, 2024 | 0.0471 | 0.0481 | 0.0452 | 0.0470 | 0.0470 | 150,014 |
May 07, 2024 | 0.0456 | 0.0482 | 0.0456 | 0.0472 | 0.0472 | 9,194 |
May 06, 2024 | 0.0560 | 0.0560 | 0.0435 | 0.0480 | 0.0480 | 854,802 |
May 03, 2024 | 0.0548 | 0.0548 | 0.0466 | 0.0515 | 0.0515 | 915,735 |
May 02, 2024 | 0.0516 | 0.0516 | 0.0455 | 0.0504 | 0.0504 | 506,134 |
May 01, 2024 | 0.0520 | 0.0549 | 0.0518 | 0.0518 | 0.0518 | 146,063 |
Apr 30, 2024 | 0.0531 | 0.0562 | 0.0531 | 0.0550 | 0.0550 | 313,887 |
Apr 29, 2024 | 0.0545 | 0.0545 | 0.0516 | 0.0516 | 0.0516 | 195,219 |
Apr 26, 2024 | 0.0580 | 0.0580 | 0.0528 | 0.0547 | 0.0547 | 126,248 |
Apr 25, 2024 | 0.0576 | 0.0581 | 0.0569 | 0.0569 | 0.0569 | 33,200 |
Apr 24, 2024 | 0.0585 | 0.0590 | 0.0544 | 0.0590 | 0.0590 | 264,143 |
Apr 23, 2024 | 0.0582 | 0.0586 | 0.0560 | 0.0582 | 0.0582 | 69,224 |
Apr 22, 2024 | 0.0582 | 0.0582 | 0.0514 | 0.0566 | 0.0566 | 379,947 |
Apr 19, 2024 | 0.0585 | 0.0623 | 0.0550 | 0.0581 | 0.0581 | 470,623 |
Apr 18, 2024 | 0.0593 | 0.0593 | 0.0565 | 0.0585 | 0.0585 | 106,507 |
Apr 17, 2024 | 0.0590 | 0.0600 | 0.0565 | 0.0589 | 0.0589 | 286,517 |
Apr 16, 2024 | 0.0573 | 0.0584 | 0.0570 | 0.0577 | 0.0577 | 101,057 |
Apr 15, 2024 | 0.0595 | 0.0595 | 0.0565 | 0.0565 | 0.0565 | 296,731 |
Apr 12, 2024 | 0.0637 | 0.0637 | 0.0565 | 0.0608 | 0.0608 | 295,491 |
Apr 11, 2024 | 0.0588 | 0.0597 | 0.0548 | 0.0585 | 0.0585 | 143,476 |
Apr 10, 2024 | 0.0630 | 0.0630 | 0.0597 | 0.0597 | 0.0597 | 165,853 |
Apr 09, 2024 | 0.0677 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 253,774 |
Apr 08, 2024 | 0.0690 | 0.0732 | 0.0675 | 0.0703 | 0.0703 | 219,457 |
Apr 05, 2024 | 0.0750 | 0.0750 | 0.0702 | 0.0737 | 0.0737 | 161,532 |
Apr 04, 2024 | 0.0740 | 0.0800 | 0.0659 | 0.0716 | 0.0716 | 611,202 |
Apr 03, 2024 | 0.0625 | 0.0673 | 0.0601 | 0.0641 | 0.0641 | 261,105 |
Apr 02, 2024 | 0.0559 | 0.0625 | 0.0559 | 0.0625 | 0.0625 | 149,746 |
Apr 01, 2024 | 0.0595 | 0.0601 | 0.0556 | 0.0594 | 0.0594 | 85,838 |
Mar 28, 2024 | 0.0615 | 0.0631 | 0.0573 | 0.0584 | 0.0584 | 360,435 |
Mar 27, 2024 | 0.0642 | 0.0642 | 0.0552 | 0.0615 | 0.0615 | 764,418 |
Mar 26, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 34,000 |
Mar 25, 2024 | 0.0626 | 0.0630 | 0.0600 | 0.0625 | 0.0625 | 181,874 |
Mar 22, 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0624 | 0.0624 | 237,202 |
Mar 21, 2024 | 0.0692 | 0.0692 | 0.0642 | 0.0664 | 0.0664 | 295,455 |
Mar 20, 2024 | 0.0662 | 0.0672 | 0.0612 | 0.0667 | 0.0667 | 511,643 |
Mar 19, 2024 | 0.0713 | 0.0713 | 0.0663 | 0.0700 | 0.0700 | 94,680 |
Mar 18, 2024 | 0.0688 | 0.0780 | 0.0664 | 0.0664 | 0.0664 | 527,358 |
Mar 15, 2024 | 0.0740 | 0.0760 | 0.0702 | 0.0738 | 0.0738 | 253,641 |
Mar 14, 2024 | 0.0724 | 0.0740 | 0.0724 | 0.0732 | 0.0732 | 151,761 |
Mar 13, 2024 | 0.0750 | 0.0762 | 0.0668 | 0.0705 | 0.0705 | 578,475 |
Mar 12, 2024 | 0.0744 | 0.0800 | 0.0700 | 0.0745 | 0.0745 | 301,659 |
Mar 11, 2024 | 0.0783 | 0.0783 | 0.0701 | 0.0702 | 0.0702 | 233,470 |
Mar 08, 2024 | 0.0705 | 0.0780 | 0.0705 | 0.0741 | 0.0741 | 314,452 |
Mar 07, 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0740 | 0.0740 | 382,493 |
Mar 06, 2024 | 0.0750 | 0.0792 | 0.0700 | 0.0739 | 0.0739 | 157,061 |
Mar 05, 2024 | 0.0626 | 0.0772 | 0.0626 | 0.0772 | 0.0772 | 337,204 |
Mar 04, 2024 | 0.0643 | 0.0740 | 0.0622 | 0.0663 | 0.0663 | 356,418 |
Mar 01, 2024 | 0.0500 | 0.0626 | 0.0500 | 0.0625 | 0.0625 | 480,434 |
Feb 29, 2024 | 0.0495 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | 424,855 |
Feb 28, 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0495 | 0.0495 | 263,620 |
Feb 27, 2024 | 0.0563 | 0.0563 | 0.0476 | 0.0517 | 0.0517 | 629,357 |
Feb 26, 2024 | 0.0590 | 0.0598 | 0.0554 | 0.0580 | 0.0580 | 191,790 |
Feb 23, 2024 | 0.0593 | 0.0593 | 0.0540 | 0.0589 | 0.0589 | 518,313 |
Feb 22, 2024 | 0.0585 | 0.0610 | 0.0557 | 0.0593 | 0.0593 | 582,437 |
Feb 21, 2024 | 0.0620 | 0.0620 | 0.0560 | 0.0582 | 0.0582 | 126,577 |
Feb 20, 2024 | 0.0588 | 0.0629 | 0.0588 | 0.0620 | 0.0620 | 747,773 |
Feb 16, 2024 | 0.0574 | 0.0630 | 0.0574 | 0.0582 | 0.0582 | 565,498 |
Feb 15, 2024 | 0.0578 | 0.0606 | 0.0574 | 0.0600 | 0.0600 | 100,355 |
Feb 14, 2024 | 0.0603 | 0.0603 | 0.0573 | 0.0598 | 0.0598 | 226,656 |
Feb 13, 2024 | 0.0678 | 0.0678 | 0.0570 | 0.0594 | 0.0594 | 516,798 |
Feb 12, 2024 | 0.0700 | 0.0705 | 0.0632 | 0.0668 | 0.0668 | 347,445 |
Feb 09, 2024 | 0.0641 | 0.0699 | 0.0595 | 0.0666 | 0.0666 | 1,546,085 |
Feb 08, 2024 | 0.1000 | 0.1000 | 0.0513 | 0.0615 | 0.0615 | 4,174,416 |
Feb 07, 2024 | 0.0890 | 0.1001 | 0.0874 | 0.0965 | 0.0965 | 939,871 |
Feb 06, 2024 | 0.0907 | 0.0907 | 0.0845 | 0.0900 | 0.0900 | 397,940 |
Feb 05, 2024 | 0.0851 | 0.0865 | 0.0812 | 0.0849 | 0.0849 | 205,037 |
Feb 02, 2024 | 0.0852 | 0.0869 | 0.0817 | 0.0859 | 0.0859 | 583,729 |
Feb 01, 2024 | 0.0818 | 0.0869 | 0.0766 | 0.0869 | 0.0869 | 696,130 |
Jan 31, 2024 | 0.0820 | 0.0824 | 0.0809 | 0.0816 | 0.0816 | 249,494 |
Jan 30, 2024 | 0.0800 | 0.0840 | 0.0735 | 0.0820 | 0.0820 | 404,782 |
Jan 29, 2024 | 0.0780 | 0.0834 | 0.0706 | 0.0800 | 0.0800 | 1,217,069 |
Jan 26, 2024 | 0.0817 | 0.0854 | 0.0817 | 0.0818 | 0.0818 | 260,521 |
Jan 25, 2024 | 0.0776 | 0.0887 | 0.0776 | 0.0816 | 0.0816 | 336,342 |
Jan 24, 2024 | 0.0820 | 0.0824 | 0.0771 | 0.0771 | 0.0771 | 444,972 |
Jan 23, 2024 | 0.0834 | 0.0836 | 0.0810 | 0.0822 | 0.0822 | 29,307 |
Jan 22, 2024 | 0.0823 | 0.0900 | 0.0813 | 0.0853 | 0.0853 | 136,177 |
Jan 19, 2024 | 0.0854 | 0.0900 | 0.0852 | 0.0900 | 0.0900 | 228,890 |
Jan 18, 2024 | 0.0901 | 0.0926 | 0.0852 | 0.0926 | 0.0926 | 249,215 |
Jan 17, 2024 | 0.0886 | 0.0940 | 0.0846 | 0.0930 | 0.0930 | 117,602 |
Jan 16, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0923 | 0.0923 | 1,071,041 |
Jan 12, 2024 | 0.0823 | 0.0916 | 0.0823 | 0.0894 | 0.0894 | 420,993 |
Jan 11, 2024 | 0.0859 | 0.0878 | 0.0815 | 0.0815 | 0.0815 | 799,570 |
Jan 10, 2024 | 0.0860 | 0.0866 | 0.0819 | 0.0859 | 0.0859 | 205,701 |
Jan 09, 2024 | 0.0800 | 0.0858 | 0.0800 | 0.0858 | 0.0858 | 641,569 |
Jan 08, 2024 | 0.0850 | 0.0860 | 0.0785 | 0.0859 | 0.0859 | 1,278,683 |
Jan 05, 2024 | 0.0815 | 0.0862 | 0.0808 | 0.0860 | 0.0860 | 267,202 |
Jan 04, 2024 | 0.0830 | 0.0866 | 0.0830 | 0.0830 | 0.0830 | 243,178 |
Jan 03, 2024 | 0.0900 | 0.0927 | 0.0823 | 0.0825 | 0.0825 | 546,005 |
Jan 02, 2024 | 0.0951 | 0.0993 | 0.0899 | 0.0900 | 0.0900 | 516,779 |
Dec 29, 2023 | 0.1008 | 0.1019 | 0.0907 | 0.0944 | 0.0944 | 320,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |