Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Jun 28, 2024 | 0.05016 Dividend | |||||
Jun 27, 2024 | 0.0765 | 0.0785 | 0.0765 | 0.0785 | 0.0283 | - |
Jun 26, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0283 | - |
Jun 25, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0283 | - |
Jun 24, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0283 | - |
Jun 21, 2024 | 0.0795 | 0.0800 | 0.0795 | 0.0800 | 0.0289 | - |
Jun 20, 2024 | 0.0805 | 0.0810 | 0.0805 | 0.0810 | 0.0292 | - |
Jun 19, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0296 | - |
Jun 18, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0292 | - |
Jun 17, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0292 | - |
Jun 14, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0296 | - |
Jun 13, 2024 | 0.0950 | 0.0950 | 0.0845 | 0.0850 | 0.0307 | - |
Jun 12, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0291 | - |
Jun 11, 2024 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0294 | - |
Jun 10, 2024 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0305 | - |
Jun 07, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0303 | - |
Jun 06, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0300 | - |
Jun 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0307 | - |
Jun 04, 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0310 | - |
Jun 03, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0309 | - |
May 31, 2024 | 0.0855 | 0.0855 | 0.0835 | 0.0835 | 0.0301 | - |
May 30, 2024 | 0.0860 | 0.0860 | 0.0845 | 0.0845 | 0.0305 | - |
May 29, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0321 | - |
May 28, 2024 | 0.0875 | 0.0885 | 0.0875 | 0.0885 | 0.0320 | - |
May 27, 2024 | 0.0865 | 0.0880 | 0.0865 | 0.0880 | 0.0318 | - |
May 24, 2024 | 0.0845 | 0.0855 | 0.0845 | 0.0855 | 0.0309 | - |
May 23, 2024 | 0.0855 | 0.0865 | 0.0855 | 0.0865 | 0.0312 | - |
May 22, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0321 | - |
May 21, 2024 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0312 | - |
May 20, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0332 | - |
May 17, 2024 | 0.0865 | 0.0890 | 0.0865 | 0.0890 | 0.0321 | - |
May 16, 2024 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0312 | - |
May 15, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0301 | - |
May 14, 2024 | 0.0835 | 0.0840 | 0.0835 | 0.0840 | 0.0303 | - |
May 13, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0307 | - |
May 10, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0301 | - |
May 09, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0291 | - |
May 08, 2024 | 0.0770 | 0.0775 | 0.0770 | 0.0775 | 0.0280 | - |
May 07, 2024 | 0.0790 | 0.0795 | 0.0790 | 0.0795 | 0.0287 | - |
May 06, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0285 | - |
May 03, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0287 | - |
May 02, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0287 | - |
Apr 30, 2024 | 0.0775 | 0.0785 | 0.0775 | 0.0785 | 0.0283 | - |
Apr 29, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0287 | - |
Apr 26, 2024 | 0.0770 | 0.0770 | 0.0755 | 0.0755 | 0.0273 | - |
Apr 25, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0265 | - |
Apr 24, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0267 | - |
Apr 23, 2024 | 0.0730 | 0.0730 | 0.0685 | 0.0685 | 0.0247 | - |
Apr 22, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0264 | - |
Apr 19, 2024 | 0.0665 | 0.0670 | 0.0665 | 0.0670 | 0.0242 | - |
Apr 18, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0255 | - |
Apr 17, 2024 | 0.0695 | 0.0695 | 0.0690 | 0.0690 | 0.0249 | - |
Apr 16, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0251 | - |
Apr 15, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0255 | - |
Apr 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0253 | - |
Apr 11, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0256 | - |
Apr 10, 2024 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 0.0255 | - |
Apr 09, 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0258 | - |
Apr 08, 2024 | 0.0705 | 0.0715 | 0.0705 | 0.0715 | 0.0258 | - |
Apr 05, 2024 | 0.0695 | 0.0695 | 0.0680 | 0.0680 | 0.0245 | - |
Apr 04, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0260 | - |
Apr 03, 2024 | 0.0720 | 0.0725 | 0.0720 | 0.0725 | 0.0262 | - |
Apr 02, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0262 | - |
Mar 28, 2024 | 0.0705 | 0.0710 | 0.0705 | 0.0710 | 0.0256 | - |
Mar 27, 2024 | 0.0720 | 0.0720 | 0.0715 | 0.0715 | 0.0258 | - |
Mar 26, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0262 | - |
Mar 25, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0273 | - |
Mar 22, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0273 | - |
Mar 21, 2024 | 0.0765 | 0.0770 | 0.0765 | 0.0770 | 0.0278 | - |
Mar 20, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0274 | - |
Mar 19, 2024 | 0.0770 | 0.0775 | 0.0770 | 0.0775 | 0.0280 | - |
Mar 18, 2024 | 0.0745 | 0.0780 | 0.0745 | 0.0780 | 0.0282 | - |
Mar 15, 2024 | 0.0770 | 0.0775 | 0.0770 | 0.0775 | 0.0280 | - |
Mar 14, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0285 | - |
Mar 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0289 | - |
Mar 12, 2024 | 0.0815 | 0.0815 | 0.0810 | 0.0810 | 0.0292 | - |
Mar 11, 2024 | 0.0790 | 0.0790 | 0.0785 | 0.0790 | 0.0285 | - |
Mar 08, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0285 | - |
Mar 07, 2024 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 0.0283 | - |
Mar 06, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0283 | - |
Mar 05, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0283 | - |
Mar 04, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0287 | - |
Mar 01, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0296 | - |
Feb 29, 2024 | 0.0830 | 0.0830 | 0.0815 | 0.0815 | 0.0294 | - |
Feb 28, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0296 | - |
Feb 27, 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0303 | - |
Feb 26, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0309 | - |
Feb 23, 2024 | 0.0880 | 0.0880 | 0.0865 | 0.0865 | 0.0312 | - |
Feb 22, 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0316 | - |
Feb 21, 2024 | 0.0855 | 0.0880 | 0.0855 | 0.0880 | 0.0318 | - |
Feb 20, 2024 | 0.0850 | 0.0850 | 0.0845 | 0.0845 | 0.0305 | - |
Feb 19, 2024 | 0.0835 | 0.0840 | 0.0835 | 0.0840 | 0.0303 | - |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0845 | 0.0845 | 0.0305 | - |
Feb 15, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0287 | - |
Feb 14, 2024 | 0.0795 | 0.0800 | 0.0795 | 0.0800 | 0.0289 | - |
Feb 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0289 | - |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0289 | - |
Feb 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0289 | - |
Feb 08, 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0298 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |