Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 0.0610 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 22,100 |
Jun 20, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
Jun 18, 2024 | 0.0590 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 8,200 |
Jun 17, 2024 | 0.0600 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 36,000 |
Jun 14, 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 15,100 |
Jun 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 12, 2024 | 0.0640 | 0.0650 | 0.0590 | 0.0650 | 0.0650 | 8,800 |
Jun 11, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jun 10, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 57,500 |
Jun 07, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 2,300 |
Jun 06, 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 800 |
Jun 05, 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0690 | 0.0690 | 23,100 |
Jun 04, 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0650 | 0.0650 | 10,800 |
Jun 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,700 |
May 31, 2024 | 0.0690 | 0.0690 | 0.0600 | 0.0610 | 0.0610 | 36,200 |
May 30, 2024 | 0.0630 | 0.0690 | 0.0610 | 0.0690 | 0.0690 | 12,200 |
May 29, 2024 | 0.0700 | 0.0700 | 0.0590 | 0.0650 | 0.0650 | 104,800 |
May 28, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 10,600 |
May 24, 2024 | 0.0700 | 0.0700 | 0.0580 | 0.0580 | 0.0580 | 11,500 |
May 23, 2024 | 0.0670 | 0.0680 | 0.0620 | 0.0640 | 0.0640 | 33,000 |
May 22, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 1,600 |
May 21, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 7,900 |
May 20, 2024 | 0.0700 | 0.0700 | 0.0640 | 0.0670 | 0.0670 | 25,800 |
May 17, 2024 | 0.0770 | 0.0770 | 0.0670 | 0.0670 | 0.0670 | 58,400 |
May 16, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
May 15, 2024 | 0.0830 | 0.0840 | 0.0650 | 0.0660 | 0.0660 | 28,300 |
May 14, 2024 | 0.0800 | 0.0810 | 0.0750 | 0.0800 | 0.0800 | 3,200 |
May 13, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 11,500 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 11,000 |
May 09, 2024 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 25,100 |
May 08, 2024 | 0.0900 | 0.0900 | 0.0610 | 0.0760 | 0.0760 | 8,000 |
May 07, 2024 | 0.0750 | 0.0880 | 0.0750 | 0.0880 | 0.0880 | 1,000 |
May 06, 2024 | 0.0890 | 0.0890 | 0.0760 | 0.0760 | 0.0760 | 4,200 |
May 03, 2024 | 0.0810 | 0.0810 | 0.0720 | 0.0720 | 0.0720 | 27,500 |
May 02, 2024 | 0.0860 | 0.1000 | 0.0810 | 0.0810 | 0.0810 | 161,100 |
May 01, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 3,800 |
Apr 30, 2024 | 0.0980 | 0.0980 | 0.0800 | 0.0800 | 0.0800 | 5,100 |
Apr 29, 2024 | 0.0990 | 0.1090 | 0.0960 | 0.0980 | 0.0980 | 17,000 |
Apr 26, 2024 | 0.0850 | 0.0890 | 0.0800 | 0.0860 | 0.0860 | 11,300 |
Apr 25, 2024 | 0.0800 | 0.0850 | 0.0720 | 0.0720 | 0.0720 | 67,300 |
Apr 24, 2024 | 0.0890 | 0.0890 | 0.0750 | 0.0750 | 0.0750 | 97,900 |
Apr 23, 2024 | 0.1500 | 0.1500 | 0.0700 | 0.0830 | 0.0830 | 347,200 |
Apr 22, 2024 | 0.1390 | 0.1650 | 0.1390 | 0.1650 | 0.1650 | 49,300 |
Apr 19, 2024 | 0.1790 | 0.1810 | 0.1470 | 0.1480 | 0.1480 | 69,300 |
Apr 18, 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 1,000 |
Apr 17, 2024 | 0.1940 | 0.2030 | 0.1940 | 0.2030 | 0.2030 | 3,700 |
Apr 16, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,100 |
Apr 15, 2024 | 0.2510 | 0.2510 | 0.2100 | 0.2100 | 0.2100 | 400 |
Apr 12, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 12,700 |
Apr 11, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,200 |
Apr 10, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 1,000 |
Apr 09, 2024 | 0.3330 | 0.3330 | 0.3160 | 0.3240 | 0.3240 | 20,200 |
Apr 08, 2024 | 0.3300 | 0.3350 | 0.3290 | 0.3330 | 0.3330 | 9,900 |
Apr 05, 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 5,300 |
Apr 04, 2024 | 0.3030 | 0.3200 | 0.3030 | 0.3040 | 0.3040 | 7,000 |
Apr 03, 2024 | 0.3300 | 0.3300 | 0.3010 | 0.3110 | 0.3110 | 11,100 |
Apr 02, 2024 | 0.2500 | 0.2500 | 0.2360 | 0.2500 | 0.2500 | 26,000 |
Apr 01, 2024 | 0.2390 | 0.2500 | 0.2250 | 0.2350 | 0.2350 | 10,600 |
Mar 28, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Mar 27, 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Mar 26, 2024 | 0.2140 | 0.2220 | 0.2130 | 0.2140 | 0.2140 | 12,400 |
Mar 25, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2030 | 0.2030 | 2,900 |
Mar 22, 2024 | 0.2020 | 0.2020 | 0.1950 | 0.1950 | 0.1950 | 3,000 |
Mar 21, 2024 | 0.1950 | 0.1950 | 0.1810 | 0.1820 | 0.1820 | 42,400 |
Mar 20, 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
Mar 19, 2024 | 0.1710 | 0.1850 | 0.1680 | 0.1720 | 0.1720 | 14,700 |
Mar 18, 2024 | 0.1980 | 0.2030 | 0.1790 | 0.1790 | 0.1790 | 5,600 |
Mar 15, 2024 | 0.2110 | 0.2110 | 0.1810 | 0.1810 | 0.1810 | 7,500 |
Mar 14, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 29,300 |
Mar 13, 2024 | 0.2150 | 0.2250 | 0.2010 | 0.2250 | 0.2250 | 25,200 |
Mar 12, 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 4,800 |
Mar 11, 2024 | 0.1620 | 0.1620 | 0.1180 | 0.1400 | 0.1400 | 14,200 |
Mar 08, 2024 | 0.1640 | 0.1670 | 0.1590 | 0.1620 | 0.1620 | 17,800 |
Mar 07, 2024 | 0.2140 | 0.2140 | 0.1640 | 0.1640 | 0.1640 | 21,800 |
Mar 06, 2024 | 0.2180 | 0.2180 | 0.2140 | 0.2140 | 0.2140 | 77,900 |
Mar 05, 2024 | 0.2210 | 0.2210 | 0.2140 | 0.2140 | 0.2140 | 2,800 |
Mar 04, 2024 | 0.2430 | 0.2430 | 0.2200 | 0.2200 | 0.2200 | 23,900 |
Mar 01, 2024 | 0.2720 | 0.2720 | 0.2660 | 0.2660 | 0.2660 | 600 |
Feb 29, 2024 | 0.2920 | 0.3130 | 0.2640 | 0.2870 | 0.2870 | 15,700 |
Feb 28, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 22,700 |
Feb 27, 2024 | 0.2900 | 0.2920 | 0.2900 | 0.2900 | 0.2900 | 15,200 |
Feb 26, 2024 | 0.3070 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 4,900 |
Feb 23, 2024 | 0.3040 | 0.3080 | 0.2920 | 0.2960 | 0.2960 | 2,200 |
Feb 22, 2024 | 0.2810 | 0.3150 | 0.2780 | 0.2780 | 0.2780 | 23,000 |
Feb 21, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 3,000 |
Feb 20, 2024 | 0.2000 | 0.2220 | 0.1640 | 0.2220 | 0.2220 | 34,300 |
Feb 16, 2024 | 0.2430 | 0.2450 | 0.2130 | 0.2130 | 0.2130 | 13,300 |
Feb 15, 2024 | 0.2710 | 0.2790 | 0.2420 | 0.2600 | 0.2600 | 18,900 |
Feb 14, 2024 | 0.2730 | 0.2800 | 0.2620 | 0.2800 | 0.2800 | 16,100 |
Feb 13, 2024 | 0.2800 | 0.3010 | 0.2700 | 0.2780 | 0.2780 | 40,800 |
Feb 12, 2024 | 0.2930 | 0.3160 | 0.2790 | 0.3000 | 0.3000 | 22,600 |
Feb 09, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 6,300 |
Feb 08, 2024 | 0.3050 | 0.3050 | 0.2920 | 0.2920 | 0.2920 | 5,200 |
Feb 07, 2024 | 0.3050 | 0.3120 | 0.3000 | 0.3050 | 0.3050 | 28,900 |
Feb 06, 2024 | 0.3220 | 0.3220 | 0.2540 | 0.2890 | 0.2890 | 29,700 |
Feb 05, 2024 | 0.3330 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 33,800 |
Feb 02, 2024 | 0.2500 | 0.4460 | 0.2500 | 0.3710 | 0.3710 | 60,900 |
Feb 01, 2024 | 0.2190 | 0.2540 | 0.2190 | 0.2540 | 0.2540 | 5,000 |
Jan 31, 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Jan 30, 2024 | 0.2440 | 0.2600 | 0.2300 | 0.2310 | 0.2310 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |