Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 141,000 |
May 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 01, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 193,900 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 29, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 112,800 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 115,000 |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 92,800 |
Apr 24, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 143,000 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 366,500 |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 109,000 |
Apr 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 428,000 |
Apr 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 101,900 |
Apr 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 114,000 |
Apr 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 140,000 |
Apr 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 102,000 |
Apr 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Apr 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,500 |
Apr 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Apr 08, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 67,700 |
Apr 05, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 18,000 |
Apr 04, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 115,000 |
Apr 03, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 17,000 |
Apr 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Mar 28, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 29,200 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 62,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 6,200 |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 42,000 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
Mar 21, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 212,000 |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 98,200 |
Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 203,000 |
Mar 18, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 390,000 |
Mar 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 261,000 |
Mar 14, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 247,000 |
Mar 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,400 |
Mar 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 81,000 |
Mar 11, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 51,100 |
Mar 08, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 387,500 |
Mar 07, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 337,000 |
Mar 06, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 196,000 |
Mar 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 354,800 |
Mar 04, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 348,200 |
Mar 01, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 97,800 |
Feb 29, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 89,400 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
Feb 27, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 397,000 |
Feb 26, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 143,200 |
Feb 23, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 26,000 |
Feb 22, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 103,000 |
Feb 21, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 243,000 |
Feb 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Feb 16, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 47,600 |
Feb 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 18,000 |
Feb 14, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 166,500 |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,700 |
Feb 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Feb 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,200 |
Feb 06, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 66,000 |
Feb 05, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 137,200 |
Feb 02, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 105,800 |
Feb 01, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
Jan 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,200 |
Jan 30, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 68,400 |
Jan 29, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 48,100 |
Jan 26, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 70,300 |
Jan 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 109,000 |
Jan 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Jan 23, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 22, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 68,500 |
Jan 18, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 8,200 |
Jan 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jan 16, 2024 | 0.0750 | 0.1000 | 0.0700 | 0.0850 | 0.0850 | 175,700 |
Jan 15, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 107,000 |
Jan 12, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 78,400 |
Jan 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jan 10, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 328,100 |
Jan 09, 2024 | 0.0980 | 0.0980 | 0.0900 | 0.0950 | 0.0950 | 44,500 |
Jan 08, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 94,300 |
Jan 05, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 178,000 |
Jan 04, 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 216,000 |
Jan 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,600 |
Jan 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 190,000 |
Dec 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,100 |
Dec 28, 2023 | 0.0750 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 131,000 |
Dec 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 120,400 |
Dec 22, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 28,100 |
Dec 21, 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 165,200 |
Dec 20, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0650 | 0.0650 | 272,500 |
Dec 19, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 311,700 |
Dec 18, 2023 | 0.1150 | 0.1150 | 0.0800 | 0.0800 | 0.0800 | 533,100 |
Dec 15, 2023 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 39,900 |
Dec 14, 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 171,600 |
Dec 13, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 42,600 |
Dec 12, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 188,600 |
Dec 11, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 42,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |