Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 0.0204 | 0.0218 | 0.0204 | 0.0218 | 0.0218 | 250 |
May 10, 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
May 09, 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
May 08, 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
May 07, 2024 | 0.0208 | 0.0248 | 0.0208 | 0.0248 | 0.0248 | - |
May 06, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
May 03, 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | - |
May 02, 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
Apr 30, 2024 | 0.0226 | 0.0248 | 0.0226 | 0.0248 | 0.0248 | - |
Apr 29, 2024 | 0.0274 | 0.0274 | 0.0264 | 0.0264 | 0.0264 | - |
Apr 26, 2024 | 0.0274 | 0.0324 | 0.0274 | 0.0324 | 0.0324 | - |
Apr 25, 2024 | 0.0282 | 0.0284 | 0.0282 | 0.0284 | 0.0284 | - |
Apr 24, 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
Apr 23, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
Apr 22, 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
Apr 19, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Apr 18, 2024 | 0.0252 | 0.0270 | 0.0252 | 0.0270 | 0.0270 | - |
Apr 17, 2024 | 0.0226 | 0.0254 | 0.0226 | 0.0254 | 0.0254 | - |
Apr 16, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Apr 15, 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | - |
Apr 12, 2024 | 0.0256 | 0.0270 | 0.0256 | 0.0270 | 0.0270 | - |
Apr 11, 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
Apr 10, 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
Apr 09, 2024 | 0.0266 | 0.0266 | 0.0264 | 0.0264 | 0.0264 | - |
Apr 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 05, 2024 | 0.0264 | 0.0284 | 0.0264 | 0.0284 | 0.0284 | - |
Apr 04, 2024 | 0.0264 | 0.0264 | 0.0258 | 0.0258 | 0.0258 | - |
Apr 03, 2024 | 0.0258 | 0.0278 | 0.0258 | 0.0264 | 0.0264 | - |
Apr 02, 2024 | 0.0296 | 0.0296 | 0.0280 | 0.0280 | 0.0280 | - |
Mar 28, 2024 | 0.0258 | 0.0283 | 0.0258 | 0.0283 | 0.0283 | - |
Mar 27, 2024 | 0.0259 | 0.0345 | 0.0259 | 0.0285 | 0.0285 | - |
Mar 26, 2024 | 0.0251 | 0.0377 | 0.0251 | 0.0377 | 0.0377 | - |
Mar 25, 2024 | 0.0255 | 0.0255 | 0.0253 | 0.0253 | 0.0253 | - |
Mar 22, 2024 | 0.0239 | 0.0248 | 0.0239 | 0.0248 | 0.0248 | - |
Mar 21, 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | - |
Mar 20, 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
Mar 19, 2024 | 0.0231 | 0.0250 | 0.0231 | 0.0250 | 0.0250 | - |
Mar 18, 2024 | 0.0251 | 0.0258 | 0.0251 | 0.0258 | 0.0258 | - |
Mar 15, 2024 | 0.0259 | 0.0263 | 0.0259 | 0.0263 | 0.0263 | - |
Mar 14, 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
Mar 13, 2024 | 0.0250 | 0.0265 | 0.0250 | 0.0265 | 0.0265 | - |
Mar 12, 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
Mar 11, 2024 | 0.0240 | 0.0271 | 0.0240 | 0.0271 | 0.0271 | - |
Mar 08, 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
Mar 07, 2024 | 0.0222 | 0.0255 | 0.0222 | 0.0255 | 0.0255 | - |
Mar 06, 2024 | 0.0240 | 0.0265 | 0.0240 | 0.0246 | 0.0246 | - |
Mar 05, 2024 | 0.0262 | 0.0265 | 0.0262 | 0.0265 | 0.0265 | - |
Mar 04, 2024 | 0.0251 | 0.0270 | 0.0251 | 0.0262 | 0.0262 | - |
Mar 01, 2024 | 0.0245 | 0.0259 | 0.0245 | 0.0259 | 0.0259 | - |
Feb 29, 2024 | 0.0240 | 0.0265 | 0.0240 | 0.0264 | 0.0264 | - |
Feb 28, 2024 | 0.0262 | 0.0274 | 0.0261 | 0.0264 | 0.0264 | - |
Feb 27, 2024 | 0.0271 | 0.0275 | 0.0265 | 0.0265 | 0.0265 | - |
Feb 26, 2024 | 0.0282 | 0.0306 | 0.0282 | 0.0306 | 0.0306 | - |
Feb 23, 2024 | 0.0268 | 0.0309 | 0.0268 | 0.0309 | 0.0309 | - |
Feb 22, 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | - |
Feb 21, 2024 | 0.0293 | 0.0316 | 0.0293 | 0.0316 | 0.0316 | - |
Feb 20, 2024 | 0.0325 | 0.0325 | 0.0317 | 0.0317 | 0.0317 | - |
Feb 19, 2024 | 0.0312 | 0.0330 | 0.0312 | 0.0330 | 0.0330 | - |
Feb 16, 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
Feb 15, 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0345 | 0.0345 | - |
Feb 14, 2024 | 0.0317 | 0.0325 | 0.0317 | 0.0325 | 0.0325 | - |
Feb 13, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
Feb 12, 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | - |
Feb 09, 2024 | 0.0325 | 0.0335 | 0.0325 | 0.0335 | 0.0335 | - |
Feb 08, 2024 | 0.0295 | 0.0337 | 0.0295 | 0.0337 | 0.0337 | - |
Feb 07, 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
Feb 06, 2024 | 0.0346 | 0.0346 | 0.0330 | 0.0330 | 0.0330 | - |
Feb 05, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Feb 02, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Feb 01, 2024 | 0.0335 | 0.0336 | 0.0335 | 0.0336 | 0.0336 | - |
Jan 31, 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
Jan 30, 2024 | 0.0340 | 0.0340 | 0.0327 | 0.0335 | 0.0335 | - |
Jan 29, 2024 | 0.0325 | 0.0325 | 0.0321 | 0.0321 | 0.0321 | - |
Jan 26, 2024 | 0.0318 | 0.0340 | 0.0318 | 0.0330 | 0.0330 | - |
Jan 25, 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
Jan 24, 2024 | 0.0365 | 0.0365 | 0.0351 | 0.0351 | 0.0351 | - |
Jan 23, 2024 | 0.0370 | 0.0370 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 22, 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
Jan 19, 2024 | 0.0374 | 0.0374 | 0.0360 | 0.0368 | 0.0368 | - |
Jan 18, 2024 | 0.0401 | 0.0406 | 0.0401 | 0.0406 | 0.0406 | - |
Jan 17, 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Jan 16, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jan 15, 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Jan 12, 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
Jan 11, 2024 | 0.0377 | 0.0387 | 0.0377 | 0.0387 | 0.0387 | - |
Jan 10, 2024 | 0.0407 | 0.0407 | 0.0386 | 0.0386 | 0.0386 | - |
Jan 09, 2024 | 0.0394 | 0.0398 | 0.0394 | 0.0398 | 0.0398 | - |
Jan 08, 2024 | 0.0303 | 0.0395 | 0.0303 | 0.0395 | 0.0395 | - |
Jan 05, 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Jan 04, 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Jan 03, 2024 | 0.0295 | 0.0298 | 0.0295 | 0.0298 | 0.0298 | - |
Jan 02, 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
Dec 29, 2023 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
Dec 28, 2023 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
Dec 27, 2023 | 0.0299 | 0.0300 | 0.0299 | 0.0300 | 0.0300 | - |
Dec 22, 2023 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
Dec 21, 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Dec 20, 2023 | 0.0290 | 0.0290 | 0.0276 | 0.0276 | 0.0276 | - |
Dec 19, 2023 | 0.0374 | 0.0376 | 0.0374 | 0.0376 | 0.0376 | - |
Dec 18, 2023 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |