Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 1,500 |
May 06, 2024 | 0.0182 | 0.0192 | 0.0182 | 0.0192 | 0.0192 | - |
May 03, 2024 | 0.0192 | 0.0196 | 0.0192 | 0.0196 | 0.0196 | - |
May 02, 2024 | 0.0174 | 0.0194 | 0.0174 | 0.0194 | 0.0194 | - |
Apr 30, 2024 | 0.0174 | 0.0182 | 0.0174 | 0.0182 | 0.0182 | - |
Apr 29, 2024 | 0.0228 | 0.0228 | 0.0172 | 0.0190 | 0.0190 | - |
Apr 26, 2024 | 0.0162 | 0.0200 | 0.0162 | 0.0200 | 0.0200 | - |
Apr 25, 2024 | 0.0186 | 0.0186 | 0.0180 | 0.0182 | 0.0182 | - |
Apr 24, 2024 | 0.0190 | 0.0190 | 0.0184 | 0.0184 | 0.0184 | - |
Apr 23, 2024 | 0.0178 | 0.0188 | 0.0178 | 0.0188 | 0.0188 | - |
Apr 22, 2024 | 0.0188 | 0.0198 | 0.0180 | 0.0198 | 0.0198 | - |
Apr 19, 2024 | 0.0188 | 0.0188 | 0.0172 | 0.0182 | 0.0182 | - |
Apr 18, 2024 | 0.0186 | 0.0194 | 0.0178 | 0.0194 | 0.0194 | - |
Apr 17, 2024 | 0.0178 | 0.0186 | 0.0174 | 0.0186 | 0.0186 | - |
Apr 16, 2024 | 0.0194 | 0.0194 | 0.0180 | 0.0180 | 0.0180 | - |
Apr 15, 2024 | 0.0192 | 0.0202 | 0.0190 | 0.0190 | 0.0190 | - |
Apr 12, 2024 | 0.0212 | 0.0238 | 0.0212 | 0.0238 | 0.0238 | - |
Apr 11, 2024 | 0.0204 | 0.0228 | 0.0188 | 0.0228 | 0.0228 | - |
Apr 10, 2024 | 0.0222 | 0.0222 | 0.0208 | 0.0208 | 0.0208 | - |
Apr 09, 2024 | 0.0270 | 0.0276 | 0.0174 | 0.0174 | 0.0174 | - |
Apr 08, 2024 | 0.0272 | 0.0288 | 0.0272 | 0.0284 | 0.0284 | - |
Apr 05, 2024 | 0.0282 | 0.0282 | 0.0274 | 0.0274 | 0.0274 | - |
Apr 04, 2024 | 0.0282 | 0.0282 | 0.0274 | 0.0274 | 0.0274 | - |
Apr 03, 2024 | 0.0312 | 0.0312 | 0.0282 | 0.0282 | 0.0282 | - |
Apr 02, 2024 | 0.0360 | 0.0360 | 0.0292 | 0.0312 | 0.0312 | - |
Mar 28, 2024 | 0.0254 | 0.0360 | 0.0254 | 0.0360 | 0.0360 | - |
Mar 27, 2024 | 0.0248 | 0.0268 | 0.0248 | 0.0268 | 0.0268 | - |
Mar 26, 2024 | 0.0258 | 0.0272 | 0.0258 | 0.0262 | 0.0262 | - |
Mar 25, 2024 | 0.0260 | 0.0272 | 0.0260 | 0.0270 | 0.0270 | - |
Mar 22, 2024 | 0.0252 | 0.0272 | 0.0252 | 0.0272 | 0.0272 | - |
Mar 21, 2024 | 0.0278 | 0.0294 | 0.0278 | 0.0292 | 0.0292 | - |
Mar 20, 2024 | 0.0274 | 0.0282 | 0.0270 | 0.0274 | 0.0274 | - |
Mar 19, 2024 | 0.0286 | 0.0292 | 0.0282 | 0.0282 | 0.0282 | - |
Mar 18, 2024 | 0.0302 | 0.0302 | 0.0288 | 0.0288 | 0.0288 | - |
Mar 15, 2024 | 0.0362 | 0.0362 | 0.0298 | 0.0298 | 0.0298 | - |
Mar 14, 2024 | 0.0362 | 0.0364 | 0.0340 | 0.0364 | 0.0364 | - |
Mar 13, 2024 | 0.0366 | 0.0366 | 0.0326 | 0.0332 | 0.0332 | - |
Mar 12, 2024 | 0.0388 | 0.0388 | 0.0382 | 0.0384 | 0.0384 | 1,500 |
Mar 11, 2024 | 0.0396 | 0.0416 | 0.0374 | 0.0374 | 0.0374 | - |
Mar 08, 2024 | 0.0378 | 0.0384 | 0.0348 | 0.0384 | 0.0384 | - |
Mar 07, 2024 | 0.0368 | 0.0386 | 0.0354 | 0.0354 | 0.0354 | - |
Mar 06, 2024 | 0.0380 | 0.0412 | 0.0380 | 0.0380 | 0.0380 | - |
Mar 05, 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0392 | 0.0392 | - |
Mar 04, 2024 | 0.0442 | 0.0442 | 0.0406 | 0.0406 | 0.0406 | - |
Mar 01, 2024 | 0.0436 | 0.0452 | 0.0416 | 0.0452 | 0.0452 | - |
Feb 29, 2024 | 0.0436 | 0.0496 | 0.0426 | 0.0446 | 0.0446 | 1,500 |
Feb 28, 2024 | 0.0436 | 0.0466 | 0.0422 | 0.0422 | 0.0422 | - |
Feb 27, 2024 | 0.0482 | 0.0500 | 0.0422 | 0.0422 | 0.0422 | - |
Feb 26, 2024 | 0.0530 | 0.0530 | 0.0506 | 0.0506 | 0.0506 | - |
Feb 23, 2024 | 0.0566 | 0.0598 | 0.0544 | 0.0544 | 0.0544 | - |
Feb 22, 2024 | 0.0516 | 0.0544 | 0.0516 | 0.0532 | 0.0532 | - |
Feb 21, 2024 | 0.0446 | 0.0532 | 0.0446 | 0.0532 | 0.0532 | - |
Feb 20, 2024 | 0.0402 | 0.0464 | 0.0402 | 0.0464 | 0.0464 | - |
Feb 19, 2024 | 0.0430 | 0.0456 | 0.0430 | 0.0456 | 0.0456 | - |
Feb 16, 2024 | 0.0482 | 0.0520 | 0.0434 | 0.0434 | 0.0434 | - |
Feb 15, 2024 | 0.0512 | 0.0524 | 0.0496 | 0.0524 | 0.0524 | - |
Feb 14, 2024 | 0.0564 | 0.0626 | 0.0542 | 0.0626 | 0.0626 | 100 |
Feb 13, 2024 | 0.0564 | 0.0608 | 0.0564 | 0.0566 | 0.0566 | - |
Feb 12, 2024 | 0.0558 | 0.0588 | 0.0558 | 0.0576 | 0.0576 | - |
Feb 09, 2024 | 0.0556 | 0.0586 | 0.0552 | 0.0552 | 0.0552 | - |
Feb 08, 2024 | 0.0520 | 0.0552 | 0.0520 | 0.0552 | 0.0552 | - |
Feb 07, 2024 | 0.0542 | 0.0556 | 0.0542 | 0.0556 | 0.0556 | - |
Feb 06, 2024 | 0.0586 | 0.0586 | 0.0558 | 0.0568 | 0.0568 | - |
Feb 05, 2024 | 0.0662 | 0.0670 | 0.0592 | 0.0624 | 0.0624 | - |
Feb 02, 2024 | 0.0630 | 0.0674 | 0.0630 | 0.0672 | 0.0672 | - |
Feb 01, 2024 | 0.0686 | 0.0686 | 0.0592 | 0.0660 | 0.0660 | - |
Jan 31, 2024 | 0.0662 | 0.0670 | 0.0662 | 0.0670 | 0.0670 | - |
Jan 30, 2024 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | - |
Jan 29, 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Jan 26, 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
Jan 25, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 24, 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
Jan 23, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 22, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 19, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Jan 18, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Jan 17, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Jan 16, 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Jan 15, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
Jan 12, 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
Jan 11, 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
Jan 10, 2024 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Jan 09, 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
Jan 08, 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
Jan 05, 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
Jan 04, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Jan 03, 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
Jan 02, 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Dec 29, 2023 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
Dec 28, 2023 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | - |
Dec 27, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Dec 22, 2023 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Dec 21, 2023 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
Dec 20, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Dec 19, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Dec 18, 2023 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
Dec 15, 2023 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
Dec 14, 2023 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
Dec 13, 2023 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
Dec 12, 2023 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |