Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0126 | 0.0132 | 0.0118 | 0.0132 | 0.0132 | - |
May 02, 2024 | 0.0128 | 0.0128 | 0.0116 | 0.0126 | 0.0126 | - |
Apr 30, 2024 | 0.0114 | 0.0128 | 0.0114 | 0.0128 | 0.0128 | - |
Apr 29, 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0122 | 0.0122 | - |
Apr 26, 2024 | 0.0124 | 0.0126 | 0.0108 | 0.0108 | 0.0108 | - |
Apr 25, 2024 | 0.0132 | 0.0138 | 0.0122 | 0.0128 | 0.0128 | - |
Apr 24, 2024 | 0.0140 | 0.0140 | 0.0116 | 0.0120 | 0.0120 | - |
Apr 23, 2024 | 0.0126 | 0.0126 | 0.0100 | 0.0118 | 0.0118 | - |
Apr 22, 2024 | 0.0114 | 0.0134 | 0.0114 | 0.0134 | 0.0134 | - |
Apr 19, 2024 | 0.0116 | 0.0116 | 0.0096 | 0.0104 | 0.0104 | - |
Apr 18, 2024 | 0.0118 | 0.0118 | 0.0100 | 0.0100 | 0.0100 | - |
Apr 17, 2024 | 0.0124 | 0.0124 | 0.0102 | 0.0104 | 0.0104 | - |
Apr 16, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Apr 15, 2024 | 0.0138 | 0.0138 | 0.0128 | 0.0134 | 0.0134 | - |
Apr 12, 2024 | 0.0132 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | - |
Apr 11, 2024 | 0.0132 | 0.0132 | 0.0116 | 0.0116 | 0.0116 | - |
Apr 10, 2024 | 0.0134 | 0.0134 | 0.0128 | 0.0128 | 0.0128 | - |
Apr 09, 2024 | 0.0134 | 0.0134 | 0.0128 | 0.0128 | 0.0128 | - |
Apr 08, 2024 | 0.0134 | 0.0134 | 0.0116 | 0.0128 | 0.0128 | - |
Apr 05, 2024 | 0.0132 | 0.0132 | 0.0112 | 0.0132 | 0.0132 | - |
Apr 04, 2024 | 0.0130 | 0.0132 | 0.0106 | 0.0132 | 0.0132 | - |
Apr 03, 2024 | 0.0140 | 0.0140 | 0.0118 | 0.0122 | 0.0122 | - |
Apr 02, 2024 | 0.0134 | 0.0134 | 0.0124 | 0.0124 | 0.0124 | - |
Mar 28, 2024 | 0.0134 | 0.0156 | 0.0134 | 0.0156 | 0.0156 | - |
Mar 27, 2024 | 0.0146 | 0.0146 | 0.0142 | 0.0142 | 0.0142 | - |
Mar 26, 2024 | 0.0154 | 0.0154 | 0.0142 | 0.0142 | 0.0142 | - |
Mar 25, 2024 | 0.0144 | 0.0144 | 0.0142 | 0.0142 | 0.0142 | - |
Mar 22, 2024 | 0.0136 | 0.0146 | 0.0136 | 0.0146 | 0.0146 | - |
Mar 21, 2024 | 0.0144 | 0.0152 | 0.0104 | 0.0142 | 0.0142 | - |
Mar 20, 2024 | 0.0158 | 0.0158 | 0.0152 | 0.0152 | 0.0152 | - |
Mar 19, 2024 | 0.0154 | 0.0154 | 0.0122 | 0.0122 | 0.0122 | - |
Mar 18, 2024 | 0.0158 | 0.0158 | 0.0130 | 0.0142 | 0.0142 | - |
Mar 15, 2024 | 0.0158 | 0.0158 | 0.0130 | 0.0134 | 0.0134 | - |
Mar 14, 2024 | 0.0156 | 0.0156 | 0.0148 | 0.0148 | 0.0148 | - |
Mar 13, 2024 | 0.0156 | 0.0156 | 0.0148 | 0.0154 | 0.0154 | - |
Mar 12, 2024 | 0.0158 | 0.0166 | 0.0148 | 0.0148 | 0.0148 | - |
Mar 11, 2024 | 0.0158 | 0.0158 | 0.0148 | 0.0148 | 0.0148 | - |
Mar 08, 2024 | 0.0154 | 0.0154 | 0.0144 | 0.0148 | 0.0148 | - |
Mar 07, 2024 | 0.0152 | 0.0152 | 0.0148 | 0.0148 | 0.0148 | - |
Mar 06, 2024 | 0.0140 | 0.0148 | 0.0140 | 0.0148 | 0.0148 | - |
Mar 05, 2024 | 0.0136 | 0.0150 | 0.0136 | 0.0148 | 0.0148 | - |
Mar 04, 2024 | 0.0142 | 0.0150 | 0.0142 | 0.0150 | 0.0150 | - |
Mar 01, 2024 | 0.0132 | 0.0150 | 0.0132 | 0.0150 | 0.0150 | - |
Feb 29, 2024 | 0.0138 | 0.0150 | 0.0124 | 0.0150 | 0.0150 | - |
Feb 28, 2024 | 0.0148 | 0.0148 | 0.0146 | 0.0148 | 0.0148 | - |
Feb 27, 2024 | 0.0156 | 0.0156 | 0.0146 | 0.0146 | 0.0146 | - |
Feb 26, 2024 | 0.0162 | 0.0162 | 0.0124 | 0.0148 | 0.0148 | - |
Feb 23, 2024 | 0.0152 | 0.0164 | 0.0152 | 0.0154 | 0.0154 | - |
Feb 22, 2024 | 0.0152 | 0.0154 | 0.0138 | 0.0154 | 0.0154 | - |
Feb 21, 2024 | 0.0174 | 0.0174 | 0.0160 | 0.0162 | 0.0162 | - |
Feb 20, 2024 | 0.0138 | 0.0156 | 0.0138 | 0.0156 | 0.0156 | - |
Feb 19, 2024 | 0.0152 | 0.0160 | 0.0146 | 0.0146 | 0.0146 | - |
Feb 16, 2024 | 0.0146 | 0.0146 | 0.0130 | 0.0146 | 0.0146 | - |
Feb 15, 2024 | 0.0146 | 0.0146 | 0.0134 | 0.0138 | 0.0138 | - |
Feb 14, 2024 | 0.0150 | 0.0152 | 0.0134 | 0.0152 | 0.0152 | - |
Feb 13, 2024 | 0.0154 | 0.0154 | 0.0130 | 0.0138 | 0.0138 | - |
Feb 12, 2024 | 0.0164 | 0.0164 | 0.0152 | 0.0162 | 0.0162 | - |
Feb 09, 2024 | 0.0168 | 0.0168 | 0.0154 | 0.0160 | 0.0160 | - |
Feb 08, 2024 | 0.0184 | 0.0184 | 0.0170 | 0.0170 | 0.0170 | - |
Feb 07, 2024 | 0.0188 | 0.0188 | 0.0176 | 0.0176 | 0.0176 | - |
Feb 06, 2024 | 0.0214 | 0.0214 | 0.0198 | 0.0202 | 0.0202 | - |
Feb 05, 2024 | 0.0204 | 0.0214 | 0.0198 | 0.0198 | 0.0198 | - |
Feb 02, 2024 | 0.0210 | 0.0210 | 0.0198 | 0.0200 | 0.0200 | - |
Feb 01, 2024 | 0.0212 | 0.0212 | 0.0198 | 0.0198 | 0.0198 | - |
Jan 31, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 30, 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
Jan 29, 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 25, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
Jan 24, 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
Jan 23, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
Jan 22, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Jan 19, 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
Jan 18, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
Jan 17, 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
Jan 16, 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
Jan 15, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Jan 12, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Jan 11, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
Jan 10, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
Jan 09, 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
Jan 08, 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
Jan 05, 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
Jan 04, 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
Jan 03, 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
Jan 02, 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
Dec 29, 2023 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
Dec 28, 2023 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Dec 27, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Dec 22, 2023 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
Dec 21, 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Dec 20, 2023 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
Dec 19, 2023 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
Dec 18, 2023 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
Dec 15, 2023 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
Dec 14, 2023 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
Dec 13, 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
Dec 12, 2023 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
Dec 11, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 08, 2023 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |