Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 128,000 |
May 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 184,800 |
Apr 30, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 689,000 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 232,000 |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,200 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 114,300 |
Apr 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 299,500 |
Apr 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 327,000 |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 85,000 |
Apr 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 432,300 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 357,500 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 738,500 |
Apr 12, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 308,300 |
Apr 11, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 764,700 |
Apr 10, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 696,600 |
Apr 09, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 378,900 |
Apr 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 49,000 |
Apr 05, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 14,000 |
Apr 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 371,600 |
Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 270,000 |
Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,100 |
Mar 28, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 60,000 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 38,000 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 617,500 |
Mar 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Mar 18, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 38,900 |
Mar 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 95,000 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
Mar 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,000 |
Mar 11, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 348,300 |
Mar 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,700 |
Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,400 |
Mar 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 186,500 |
Mar 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 105,000 |
Mar 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 260,000 |
Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Feb 29, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 232,500 |
Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,000 |
Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,500 |
Feb 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 103,000 |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 40,000 |
Feb 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 488,700 |
Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,296,000 |
Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Feb 13, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 129,100 |
Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,000 |
Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 302,100 |
Feb 08, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 96,000 |
Feb 07, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 740,500 |
Feb 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,500 |
Feb 02, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 32,800 |
Feb 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,000 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 38,300 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,500 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,300 |
Jan 24, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 30,500 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 138,800 |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 280,000 |
Jan 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 58,100 |
Jan 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 384,000 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,100 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,100 |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 554,000 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 89,000 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,826,500 |
Jan 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,400 |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 459,000 |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,100 |
Jan 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 361,000 |
Jan 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 525,000 |
Jan 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
Dec 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 113,300 |
Dec 28, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 49,900 |
Dec 27, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 38,900 |
Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,000 |
Dec 21, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 187,000 |
Dec 20, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,334,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 721,500 |
Dec 18, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 122,900 |
Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,000 |
Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 269,000 |
Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 457,300 |
Dec 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 250,000 |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150,500 |
Dec 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |