Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0184 | 0.0412 | 0.0184 | 0.0228 | 0.0228 | 8,800 |
May 02, 2024 | 0.0180 | 0.0219 | 0.0180 | 0.0217 | 0.0217 | - |
Apr 30, 2024 | 0.0184 | 0.0227 | 0.0177 | 0.0178 | 0.0178 | - |
Apr 29, 2024 | 0.0164 | 0.0247 | 0.0164 | 0.0247 | 0.0247 | - |
Apr 26, 2024 | 0.0185 | 0.0212 | 0.0185 | 0.0203 | 0.0203 | - |
Apr 25, 2024 | 0.0196 | 0.0218 | 0.0196 | 0.0218 | 0.0218 | - |
Apr 24, 2024 | 0.0182 | 0.0220 | 0.0182 | 0.0200 | 0.0200 | - |
Apr 23, 2024 | 0.0210 | 0.0263 | 0.0210 | 0.0254 | 0.0254 | - |
Apr 22, 2024 | 0.0472 | 0.0472 | 0.0255 | 0.0268 | 0.0268 | - |
Apr 19, 2024 | 0.0473 | 0.0523 | 0.0473 | 0.0509 | 0.0509 | - |
Apr 18, 2024 | 0.0475 | 0.0519 | 0.0475 | 0.0510 | 0.0510 | - |
Apr 17, 2024 | 0.0502 | 0.0539 | 0.0502 | 0.0513 | 0.0513 | - |
Apr 16, 2024 | 0.0526 | 0.0526 | 0.0517 | 0.0517 | 0.0517 | - |
Apr 15, 2024 | 0.0472 | 0.0517 | 0.0472 | 0.0517 | 0.0517 | - |
Apr 12, 2024 | 0.0490 | 0.0520 | 0.0490 | 0.0515 | 0.0515 | - |
Apr 11, 2024 | 0.0490 | 0.0534 | 0.0490 | 0.0534 | 0.0534 | - |
Apr 10, 2024 | 0.0498 | 0.0554 | 0.0498 | 0.0526 | 0.0526 | - |
Apr 09, 2024 | 0.0522 | 0.0563 | 0.0522 | 0.0555 | 0.0555 | - |
Apr 08, 2024 | 0.0525 | 0.0562 | 0.0525 | 0.0562 | 0.0562 | - |
Apr 05, 2024 | 0.0527 | 0.0545 | 0.0527 | 0.0545 | 0.0545 | - |
Apr 04, 2024 | 0.0546 | 0.0577 | 0.0546 | 0.0564 | 0.0564 | - |
Apr 03, 2024 | 0.0548 | 0.0593 | 0.0548 | 0.0583 | 0.0583 | - |
Apr 02, 2024 | 0.0569 | 0.0616 | 0.0569 | 0.0591 | 0.0591 | - |
Mar 28, 2024 | 0.0526 | 0.0572 | 0.0526 | 0.0572 | 0.0572 | - |
Mar 27, 2024 | 0.0504 | 0.0553 | 0.0504 | 0.0552 | 0.0552 | - |
Mar 26, 2024 | 0.0500 | 0.0547 | 0.0500 | 0.0547 | 0.0547 | - |
Mar 25, 2024 | 0.0481 | 0.0534 | 0.0481 | 0.0531 | 0.0531 | - |
Mar 22, 2024 | 0.0503 | 0.0528 | 0.0503 | 0.0528 | 0.0528 | - |
Mar 21, 2024 | 0.0522 | 0.0551 | 0.0522 | 0.0537 | 0.0537 | - |
Mar 20, 2024 | 0.0562 | 0.0607 | 0.0552 | 0.0557 | 0.0557 | - |
Mar 19, 2024 | 0.0546 | 0.0611 | 0.0546 | 0.0611 | 0.0611 | - |
Mar 18, 2024 | 0.0579 | 0.0596 | 0.0579 | 0.0595 | 0.0595 | - |
Mar 15, 2024 | 0.0601 | 0.0654 | 0.0601 | 0.0654 | 0.0654 | - |
Mar 14, 2024 | 0.0646 | 0.0680 | 0.0646 | 0.0680 | 0.0680 | - |
Mar 13, 2024 | 0.0653 | 0.0691 | 0.0653 | 0.0691 | 0.0691 | - |
Mar 12, 2024 | 0.0566 | 0.0599 | 0.0566 | 0.0599 | 0.0599 | - |
Mar 11, 2024 | 0.0560 | 0.0609 | 0.0560 | 0.0609 | 0.0609 | - |
Mar 08, 2024 | 0.0570 | 0.0618 | 0.0570 | 0.0602 | 0.0602 | - |
Mar 07, 2024 | 0.0589 | 0.0623 | 0.0584 | 0.0600 | 0.0600 | - |
Mar 06, 2024 | 0.0483 | 0.0559 | 0.0483 | 0.0559 | 0.0559 | - |
Mar 05, 2024 | 0.0489 | 0.0524 | 0.0489 | 0.0524 | 0.0524 | - |
Mar 04, 2024 | 0.0498 | 0.0516 | 0.0498 | 0.0516 | 0.0516 | - |
Mar 01, 2024 | 0.0472 | 0.0544 | 0.0472 | 0.0544 | 0.0544 | - |
Feb 29, 2024 | 0.0513 | 0.0543 | 0.0513 | 0.0521 | 0.0521 | - |
Feb 28, 2024 | 0.0614 | 0.0614 | 0.0573 | 0.0573 | 0.0573 | - |
Feb 27, 2024 | 0.0633 | 0.0669 | 0.0633 | 0.0654 | 0.0654 | - |
Feb 26, 2024 | 0.0665 | 0.0676 | 0.0665 | 0.0676 | 0.0676 | - |
Feb 23, 2024 | 0.0671 | 0.0709 | 0.0671 | 0.0700 | 0.0700 | - |
Feb 22, 2024 | 0.0673 | 0.0736 | 0.0673 | 0.0707 | 0.0707 | - |
Feb 21, 2024 | 0.0691 | 0.0723 | 0.0691 | 0.0707 | 0.0707 | - |
Feb 20, 2024 | 0.0712 | 0.0758 | 0.0712 | 0.0750 | 0.0750 | - |
Feb 19, 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | - |
Feb 16, 2024 | 0.0672 | 0.0708 | 0.0672 | 0.0708 | 0.0708 | - |
Feb 15, 2024 | 0.0691 | 0.0715 | 0.0691 | 0.0711 | 0.0711 | - |
Feb 14, 2024 | 0.0720 | 0.0733 | 0.0720 | 0.0733 | 0.0733 | - |
Feb 13, 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Feb 12, 2024 | 0.0755 | 0.0758 | 0.0755 | 0.0758 | 0.0758 | - |
Feb 09, 2024 | 0.0812 | 0.0812 | 0.0728 | 0.0728 | 0.0728 | - |
Feb 08, 2024 | 0.0867 | 0.0906 | 0.0867 | 0.0878 | 0.0878 | - |
Feb 07, 2024 | 0.0894 | 0.0912 | 0.0894 | 0.0912 | 0.0912 | - |
Feb 06, 2024 | 0.0909 | 0.0950 | 0.0909 | 0.0950 | 0.0950 | - |
Feb 05, 2024 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | 0.0824 | - |
Feb 02, 2024 | 0.0776 | 0.0865 | 0.0776 | 0.0864 | 0.0864 | - |
Feb 01, 2024 | 0.0788 | 0.0826 | 0.0788 | 0.0821 | 0.0821 | - |
Jan 31, 2024 | 0.0778 | 0.0823 | 0.0778 | 0.0819 | 0.0819 | - |
Jan 30, 2024 | 0.0817 | 0.0871 | 0.0817 | 0.0871 | 0.0871 | - |
Jan 29, 2024 | 0.0735 | 0.0839 | 0.0735 | 0.0839 | 0.0839 | - |
Jan 26, 2024 | 0.0788 | 0.0816 | 0.0788 | 0.0806 | 0.0806 | - |
Jan 25, 2024 | 0.0771 | 0.0831 | 0.0771 | 0.0818 | 0.0818 | - |
Jan 24, 2024 | 0.0801 | 0.0857 | 0.0801 | 0.0819 | 0.0819 | - |
Jan 23, 2024 | 0.0795 | 0.0831 | 0.0795 | 0.0831 | 0.0831 | - |
Jan 22, 2024 | 0.0711 | 0.0788 | 0.0711 | 0.0779 | 0.0779 | - |
Jan 19, 2024 | 0.0715 | 0.0757 | 0.0715 | 0.0748 | 0.0748 | - |
Jan 18, 2024 | 0.0736 | 0.0766 | 0.0736 | 0.0766 | 0.0766 | - |
Jan 17, 2024 | 0.0775 | 0.0775 | 0.0769 | 0.0769 | 0.0769 | - |
Jan 16, 2024 | 0.0768 | 0.0826 | 0.0768 | 0.0826 | 0.0826 | - |
Jan 15, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | - |
Jan 12, 2024 | 0.0735 | 0.0823 | 0.0726 | 0.0794 | 0.0794 | - |
Jan 11, 2024 | 0.0815 | 0.0877 | 0.0789 | 0.0789 | 0.0789 | - |
Jan 10, 2024 | 0.0750 | 0.0840 | 0.0750 | 0.0840 | 0.0840 | - |
Jan 09, 2024 | 0.0700 | 0.0796 | 0.0700 | 0.0796 | 0.0796 | - |
Jan 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 04, 2024 | 0.0700 | 0.0722 | 0.0700 | 0.0722 | 0.0722 | - |
Jan 03, 2024 | 0.0739 | 0.0739 | 0.0716 | 0.0716 | 0.0716 | - |
Jan 02, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Dec 29, 2023 | 0.0753 | 0.0789 | 0.0753 | 0.0789 | 0.0789 | - |
Dec 28, 2023 | 0.0775 | 0.0807 | 0.0775 | 0.0805 | 0.0805 | - |
Dec 27, 2023 | 0.0781 | 0.0827 | 0.0781 | 0.0805 | 0.0805 | - |
Dec 22, 2023 | 0.0772 | 0.0822 | 0.0772 | 0.0822 | 0.0822 | - |
Dec 21, 2023 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
Dec 20, 2023 | 0.0749 | 0.0788 | 0.0749 | 0.0788 | 0.0788 | - |
Dec 19, 2023 | 0.0736 | 0.0835 | 0.0736 | 0.0782 | 0.0782 | - |
Dec 18, 2023 | 0.0732 | 0.0777 | 0.0732 | 0.0770 | 0.0770 | - |
Dec 15, 2023 | 0.0757 | 0.0796 | 0.0733 | 0.0733 | 0.0733 | - |
Dec 14, 2023 | 0.0790 | 0.0812 | 0.0779 | 0.0779 | 0.0779 | - |
Dec 13, 2023 | 0.0742 | 0.0776 | 0.0742 | 0.0771 | 0.0771 | - |
Dec 12, 2023 | 0.0710 | 0.0764 | 0.0710 | 0.0762 | 0.0762 | - |
Dec 11, 2023 | 0.0754 | 0.0768 | 0.0740 | 0.0747 | 0.0747 | - |
Dec 08, 2023 | 0.0761 | 0.0780 | 0.0761 | 0.0780 | 0.0780 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |