Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.1328 | 0.1566 | 0.1328 | 0.1512 | 0.1512 | 57,735 |
Jun 25, 2024 | 0.1324 | 0.1568 | 0.1324 | 0.1530 | 0.1530 | - |
Jun 24, 2024 | 0.1312 | 0.1608 | 0.1312 | 0.1530 | 0.1530 | 57,735 |
Jun 21, 2024 | 0.1396 | 0.1626 | 0.1396 | 0.1572 | 0.1572 | - |
Jun 20, 2024 | 0.1672 | 0.1672 | 0.1672 | 0.1672 | 0.1672 | - |
Jun 19, 2024 | 0.1672 | 0.1672 | 0.1672 | 0.1672 | 0.1672 | - |
Jun 18, 2024 | 0.1706 | 0.1718 | 0.1672 | 0.1672 | 0.1672 | - |
Jun 17, 2024 | 0.1758 | 0.1914 | 0.1758 | 0.1766 | 0.1766 | - |
Jun 14, 2024 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | - |
Jun 13, 2024 | 0.2155 | 0.2155 | 0.2055 | 0.2055 | 0.2055 | 80 |
Jun 12, 2024 | 0.2070 | 0.2140 | 0.2070 | 0.2140 | 0.2140 | - |
Jun 11, 2024 | 0.2205 | 0.2205 | 0.2155 | 0.2155 | 0.2155 | 5,000 |
Jun 10, 2024 | 0.2225 | 0.2225 | 0.2205 | 0.2205 | 0.2205 | - |
Jun 07, 2024 | 0.2055 | 0.2335 | 0.2055 | 0.2335 | 0.2335 | - |
Jun 06, 2024 | 0.2055 | 0.2335 | 0.2055 | 0.2335 | 0.2335 | - |
Jun 05, 2024 | 0.2115 | 0.2380 | 0.2115 | 0.2290 | 0.2290 | - |
Jun 04, 2024 | 0.2180 | 0.2755 | 0.2180 | 0.2755 | 0.2755 | 1,815 |
Jun 03, 2024 | 0.2625 | 0.2625 | 0.2400 | 0.2400 | 0.2400 | 1,475 |
May 31, 2024 | 0.2180 | 0.2475 | 0.2180 | 0.2475 | 0.2475 | 428 |
May 30, 2024 | 0.2180 | 0.2440 | 0.2180 | 0.2440 | 0.2440 | - |
May 29, 2024 | 0.2185 | 0.2470 | 0.2185 | 0.2405 | 0.2405 | - |
May 28, 2024 | 0.2255 | 0.2490 | 0.2255 | 0.2465 | 0.2465 | - |
May 27, 2024 | 0.2185 | 0.2455 | 0.2185 | 0.2455 | 0.2455 | - |
May 24, 2024 | 0.2305 | 0.2525 | 0.2305 | 0.2405 | 0.2405 | 805 |
May 23, 2024 | 0.2135 | 0.2395 | 0.2135 | 0.2375 | 0.2375 | - |
May 22, 2024 | 0.2185 | 0.2450 | 0.2185 | 0.2385 | 0.2385 | - |
May 21, 2024 | 0.2270 | 0.2470 | 0.2270 | 0.2415 | 0.2415 | - |
May 20, 2024 | 0.2215 | 0.2460 | 0.2215 | 0.2460 | 0.2460 | - |
May 17, 2024 | 0.2350 | 0.2360 | 0.2335 | 0.2335 | 0.2335 | - |
May 16, 2024 | 0.2385 | 0.2385 | 0.2360 | 0.2360 | 0.2360 | - |
May 15, 2024 | 0.2385 | 0.2385 | 0.2365 | 0.2375 | 0.2375 | - |
May 14, 2024 | 0.2380 | 0.2400 | 0.2375 | 0.2400 | 0.2400 | 110 |
May 13, 2024 | 0.2370 | 0.2400 | 0.2370 | 0.2380 | 0.2380 | - |
May 10, 2024 | 0.2415 | 0.2435 | 0.2415 | 0.2435 | 0.2435 | - |
May 09, 2024 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | 0.2465 | - |
May 08, 2024 | 0.2460 | 0.2470 | 0.2460 | 0.2470 | 0.2470 | - |
May 07, 2024 | 0.2405 | 0.2580 | 0.2405 | 0.2450 | 0.2450 | 3,740 |
May 06, 2024 | 0.2405 | 0.2450 | 0.2405 | 0.2425 | 0.2425 | - |
May 03, 2024 | 0.2125 | 0.2455 | 0.2125 | 0.2455 | 0.2455 | - |
May 02, 2024 | 0.2235 | 0.2500 | 0.2235 | 0.2500 | 0.2500 | 26,433 |
Apr 30, 2024 | 0.2375 | 0.2595 | 0.2375 | 0.2550 | 0.2550 | 1,060 |
Apr 29, 2024 | 0.2175 | 0.2370 | 0.2175 | 0.2370 | 0.2370 | - |
Apr 26, 2024 | 0.2170 | 0.2430 | 0.2170 | 0.2365 | 0.2365 | 4 |
Apr 25, 2024 | 0.2270 | 0.2510 | 0.2270 | 0.2495 | 0.2495 | - |
Apr 24, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Apr 23, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Apr 22, 2024 | 0.2200 | 0.2520 | 0.2200 | 0.2390 | 0.2390 | 5,000 |
Apr 19, 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Apr 18, 2024 | 0.2225 | 0.2460 | 0.2225 | 0.2460 | 0.2460 | - |
Apr 17, 2024 | 0.2335 | 0.2565 | 0.2335 | 0.2450 | 0.2450 | - |
Apr 16, 2024 | 0.2405 | 0.2765 | 0.2405 | 0.2765 | 0.2765 | 15,104 |
Apr 15, 2024 | 0.2460 | 0.2670 | 0.2460 | 0.2670 | 0.2670 | - |
Apr 12, 2024 | 0.2475 | 0.2710 | 0.2475 | 0.2665 | 0.2665 | - |
Apr 11, 2024 | 0.2460 | 0.2775 | 0.2460 | 0.2775 | 0.2775 | - |
Apr 10, 2024 | 0.2515 | 0.2790 | 0.2515 | 0.2665 | 0.2665 | - |
Apr 09, 2024 | 0.2905 | 0.2905 | 0.2775 | 0.2775 | 0.2775 | - |
Apr 08, 2024 | 0.2695 | 0.3095 | 0.2615 | 0.2615 | 0.2615 | 10,000 |
Apr 05, 2024 | 0.2655 | 0.2900 | 0.2655 | 0.2900 | 0.2900 | - |
Apr 04, 2024 | 0.3310 | 0.3310 | 0.2940 | 0.3150 | 0.3150 | 5,750 |
Apr 03, 2024 | 0.3835 | 0.4000 | 0.3390 | 0.3390 | 0.3390 | 19,300 |
Apr 02, 2024 | 0.2825 | 0.3170 | 0.2765 | 0.3170 | 0.3170 | 1,500 |
Mar 28, 2024 | 0.2825 | 0.3150 | 0.2825 | 0.3100 | 0.3100 | 15 |
Mar 27, 2024 | 0.2900 | 0.3280 | 0.2900 | 0.3090 | 0.3090 | - |
Mar 26, 2024 | 0.2890 | 0.3170 | 0.2890 | 0.3085 | 0.3085 | - |
Mar 25, 2024 | 0.2810 | 0.3085 | 0.2810 | 0.3080 | 0.3080 | - |
Mar 22, 2024 | 0.3040 | 0.3540 | 0.3040 | 0.3330 | 0.3330 | 2,600 |
Mar 21, 2024 | 0.2595 | 0.3105 | 0.2595 | 0.3105 | 0.3105 | - |
Mar 20, 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Mar 19, 2024 | 0.2810 | 0.2965 | 0.2810 | 0.2965 | 0.2965 | 1,700 |
Mar 18, 2024 | 0.2990 | 0.3100 | 0.2990 | 0.3100 | 0.3100 | 5,000 |
Mar 15, 2024 | 0.2945 | 0.3300 | 0.2945 | 0.3195 | 0.3195 | 19,400 |
Mar 14, 2024 | 0.2970 | 0.3140 | 0.2795 | 0.2795 | 0.2795 | 2,500 |
Mar 13, 2024 | 0.2980 | 0.3295 | 0.2855 | 0.3295 | 0.3295 | 6,585 |
Mar 12, 2024 | 0.2360 | 0.2815 | 0.2360 | 0.2815 | 0.2815 | - |
Mar 11, 2024 | 0.2410 | 0.2675 | 0.2410 | 0.2670 | 0.2670 | - |
Mar 08, 2024 | 0.2385 | 0.2580 | 0.2385 | 0.2580 | 0.2580 | - |
Mar 07, 2024 | 0.2460 | 0.2570 | 0.2460 | 0.2570 | 0.2570 | - |
Mar 06, 2024 | 0.2565 | 0.2595 | 0.2450 | 0.2595 | 0.2595 | 1,590 |
Mar 05, 2024 | 0.3500 | 0.3575 | 0.2920 | 0.3060 | 0.3060 | 18,103 |
Mar 04, 2024 | 0.3150 | 0.3680 | 0.3150 | 0.3585 | 0.3585 | - |
Mar 01, 2024 | 0.2820 | 0.3090 | 0.2820 | 0.3000 | 0.3000 | - |
Feb 29, 2024 | 0.2925 | 0.3090 | 0.2925 | 0.3090 | 0.3090 | 50 |
Feb 28, 2024 | 0.2935 | 0.3165 | 0.2935 | 0.3075 | 0.3075 | - |
Feb 27, 2024 | 0.3015 | 0.3300 | 0.3015 | 0.3300 | 0.3300 | - |
Feb 26, 2024 | 0.3005 | 0.3435 | 0.3005 | 0.3435 | 0.3435 | - |
Feb 23, 2024 | 0.3015 | 0.3310 | 0.2970 | 0.2970 | 0.2970 | 10,000 |
Feb 22, 2024 | 0.3175 | 0.3530 | 0.3175 | 0.3330 | 0.3330 | - |
Feb 21, 2024 | 0.3375 | 0.3625 | 0.3375 | 0.3380 | 0.3380 | - |
Feb 20, 2024 | 0.3375 | 0.4195 | 0.3375 | 0.4020 | 0.4020 | 925 |
Feb 19, 2024 | 0.2790 | 0.3625 | 0.2790 | 0.3625 | 0.3625 | 2,600 |
Feb 16, 2024 | 0.2610 | 0.2820 | 0.2610 | 0.2760 | 0.2760 | - |
Feb 15, 2024 | 0.3045 | 0.3045 | 0.2900 | 0.3005 | 0.3005 | - |
Feb 14, 2024 | 0.2965 | 0.3160 | 0.2880 | 0.3140 | 0.3140 | 12,592 |
Feb 13, 2024 | 0.2100 | 0.3035 | 0.2100 | 0.2795 | 0.2795 | 4,230 |
Feb 12, 2024 | 0.2425 | 0.2425 | 0.2240 | 0.2275 | 0.2275 | 4,000 |
Feb 09, 2024 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 550 |
Feb 08, 2024 | 0.2180 | 0.2470 | 0.2180 | 0.2430 | 0.2430 | 3,981 |
Feb 07, 2024 | 0.2440 | 0.2490 | 0.2405 | 0.2405 | 0.2405 | 15,319 |
Feb 06, 2024 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | 0.2445 | - |
Feb 05, 2024 | 0.2350 | 0.2445 | 0.2325 | 0.2445 | 0.2445 | 11,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |