Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
Apr 25, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Apr 24, 2024 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
Apr 23, 2024 | 0.0044 | 0.0068 | 0.0044 | 0.0068 | 0.0068 | - |
Apr 22, 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Apr 19, 2024 | 0.0046 | 0.0070 | 0.0046 | 0.0054 | 0.0054 | - |
Apr 18, 2024 | 0.0050 | 0.0074 | 0.0050 | 0.0070 | 0.0070 | - |
Apr 17, 2024 | 0.0048 | 0.0074 | 0.0048 | 0.0074 | 0.0074 | - |
Apr 16, 2024 | 0.0074 | 0.0074 | 0.0072 | 0.0072 | 0.0072 | - |
Apr 15, 2024 | 0.0050 | 0.0076 | 0.0050 | 0.0072 | 0.0072 | - |
Apr 12, 2024 | 0.0050 | 0.0076 | 0.0050 | 0.0076 | 0.0076 | - |
Apr 11, 2024 | 0.0050 | 0.0142 | 0.0050 | 0.0142 | 0.0142 | - |
Apr 10, 2024 | 0.0048 | 0.0074 | 0.0048 | 0.0074 | 0.0074 | - |
Apr 09, 2024 | 0.0050 | 0.0074 | 0.0050 | 0.0074 | 0.0074 | - |
Apr 08, 2024 | 0.0050 | 0.0074 | 0.0050 | 0.0074 | 0.0074 | - |
Apr 05, 2024 | 0.0052 | 0.0076 | 0.0052 | 0.0076 | 0.0076 | - |
Apr 04, 2024 | 0.0054 | 0.0078 | 0.0054 | 0.0078 | 0.0078 | - |
Apr 03, 2024 | 0.0058 | 0.0082 | 0.0058 | 0.0078 | 0.0078 | - |
Apr 02, 2024 | 0.0064 | 0.0086 | 0.0064 | 0.0086 | 0.0086 | - |
Mar 28, 2024 | 0.0058 | 0.0090 | 0.0058 | 0.0090 | 0.0090 | - |
Mar 27, 2024 | 0.0059 | 0.0085 | 0.0059 | 0.0084 | 0.0084 | - |
Mar 26, 2024 | 0.0060 | 0.0089 | 0.0060 | 0.0084 | 0.0084 | - |
Mar 25, 2024 | 0.0060 | 0.0085 | 0.0060 | 0.0081 | 0.0081 | - |
Mar 22, 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0085 | 0.0085 | - |
Mar 21, 2024 | 0.0055 | 0.0093 | 0.0055 | 0.0091 | 0.0091 | - |
Mar 20, 2024 | 0.0070 | 0.0086 | 0.0070 | 0.0083 | 0.0083 | - |
Mar 19, 2024 | 0.0055 | 0.0097 | 0.0055 | 0.0091 | 0.0091 | - |
Mar 18, 2024 | 0.0051 | 0.0078 | 0.0051 | 0.0078 | 0.0078 | - |
Mar 15, 2024 | 0.0052 | 0.0076 | 0.0052 | 0.0075 | 0.0075 | - |
Mar 14, 2024 | 0.0056 | 0.0080 | 0.0056 | 0.0078 | 0.0078 | - |
Mar 13, 2024 | 0.0052 | 0.0082 | 0.0052 | 0.0082 | 0.0082 | - |
Mar 12, 2024 | 0.0085 | 0.0110 | 0.0085 | 0.0101 | 0.0101 | - |
Mar 11, 2024 | 0.0056 | 0.0083 | 0.0056 | 0.0083 | 0.0083 | - |
Mar 08, 2024 | 0.0055 | 0.0081 | 0.0055 | 0.0081 | 0.0081 | - |
Mar 07, 2024 | 0.0062 | 0.0086 | 0.0062 | 0.0082 | 0.0082 | - |
Mar 06, 2024 | 0.0052 | 0.0091 | 0.0052 | 0.0091 | 0.0091 | - |
Mar 05, 2024 | 0.0052 | 0.0078 | 0.0052 | 0.0076 | 0.0076 | - |
Mar 04, 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0077 | 0.0077 | - |
Mar 01, 2024 | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 0.0075 | - |
Feb 29, 2024 | 0.0049 | 0.0085 | 0.0049 | 0.0077 | 0.0077 | - |
Feb 28, 2024 | 0.0050 | 0.0076 | 0.0050 | 0.0073 | 0.0073 | - |
Feb 27, 2024 | 0.0049 | 0.0078 | 0.0049 | 0.0075 | 0.0075 | - |
Feb 26, 2024 | 0.0050 | 0.0073 | 0.0050 | 0.0073 | 0.0073 | - |
Feb 23, 2024 | 0.0052 | 0.0076 | 0.0052 | 0.0074 | 0.0074 | - |
Feb 22, 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Feb 21, 2024 | 0.0051 | 0.0075 | 0.0051 | 0.0070 | 0.0070 | - |
Feb 20, 2024 | 0.0053 | 0.0079 | 0.0053 | 0.0079 | 0.0079 | - |
Feb 19, 2024 | 0.0054 | 0.0080 | 0.0054 | 0.0078 | 0.0078 | - |
Feb 16, 2024 | 0.0058 | 0.0081 | 0.0058 | 0.0080 | 0.0080 | - |
Feb 15, 2024 | 0.0058 | 0.0084 | 0.0058 | 0.0084 | 0.0084 | - |
Feb 14, 2024 | 0.0064 | 0.0084 | 0.0064 | 0.0084 | 0.0084 | - |
Feb 13, 2024 | 0.0063 | 0.0086 | 0.0063 | 0.0084 | 0.0084 | - |
Feb 12, 2024 | 0.0054 | 0.0087 | 0.0054 | 0.0087 | 0.0087 | - |
Feb 09, 2024 | 0.0067 | 0.0087 | 0.0067 | 0.0079 | 0.0079 | - |
Feb 08, 2024 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 0.0088 | - |
Feb 07, 2024 | 0.0065 | 0.0090 | 0.0065 | 0.0090 | 0.0090 | - |
Feb 06, 2024 | 0.0061 | 0.0087 | 0.0061 | 0.0086 | 0.0086 | - |
Feb 05, 2024 | 0.0055 | 0.0084 | 0.0055 | 0.0084 | 0.0084 | - |
Feb 02, 2024 | 0.0060 | 0.0085 | 0.0060 | 0.0078 | 0.0078 | - |
Feb 01, 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0078 | 0.0078 | - |
Jan 31, 2024 | 0.0153 | 0.0153 | 0.0093 | 0.0093 | 0.0093 | - |
Jan 30, 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
Jan 29, 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
Jan 26, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Jan 25, 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
Jan 24, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 23, 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
Jan 22, 2024 | 0.0176 | 0.0195 | 0.0176 | 0.0195 | 0.0195 | - |
Jan 19, 2024 | 0.0176 | 0.0195 | 0.0176 | 0.0195 | 0.0195 | - |
Jan 18, 2024 | 0.0177 | 0.0195 | 0.0177 | 0.0195 | 0.0195 | - |
Jan 17, 2024 | 0.0176 | 0.0200 | 0.0176 | 0.0200 | 0.0200 | - |
Jan 16, 2024 | 0.0182 | 0.0200 | 0.0182 | 0.0200 | 0.0200 | - |
Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 12, 2024 | 0.0185 | 0.0201 | 0.0185 | 0.0200 | 0.0200 | - |
Jan 11, 2024 | 0.0186 | 0.0196 | 0.0186 | 0.0196 | 0.0196 | - |
Jan 10, 2024 | 0.0177 | 0.0198 | 0.0177 | 0.0198 | 0.0198 | - |
Jan 09, 2024 | 0.0182 | 0.0199 | 0.0182 | 0.0196 | 0.0196 | - |
Jan 08, 2024 | 0.0176 | 0.0195 | 0.0176 | 0.0195 | 0.0195 | - |
Jan 05, 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jan 04, 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
Jan 03, 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
Jan 02, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Dec 29, 2023 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | - |
Dec 28, 2023 | 0.0184 | 0.0198 | 0.0170 | 0.0170 | 0.0170 | - |
Dec 27, 2023 | 0.0183 | 0.0201 | 0.0183 | 0.0199 | 0.0199 | - |
Dec 22, 2023 | 0.0184 | 0.0200 | 0.0184 | 0.0200 | 0.0200 | - |
Dec 21, 2023 | 0.0185 | 0.0202 | 0.0185 | 0.0202 | 0.0202 | - |
Dec 20, 2023 | 0.0186 | 0.0199 | 0.0186 | 0.0199 | 0.0199 | - |
Dec 19, 2023 | 0.0185 | 0.0195 | 0.0185 | 0.0195 | 0.0195 | - |
Dec 18, 2023 | 0.0193 | 0.0203 | 0.0193 | 0.0202 | 0.0202 | - |
Dec 15, 2023 | 0.0194 | 0.0204 | 0.0194 | 0.0203 | 0.0203 | - |
Dec 14, 2023 | 0.0192 | 0.0204 | 0.0192 | 0.0204 | 0.0204 | - |
Dec 13, 2023 | 0.0181 | 0.0202 | 0.0181 | 0.0192 | 0.0192 | - |
Dec 12, 2023 | 0.0183 | 0.0200 | 0.0183 | 0.0199 | 0.0199 | - |
Dec 11, 2023 | 0.0185 | 0.0201 | 0.0185 | 0.0194 | 0.0194 | - |
Dec 08, 2023 | 0.0191 | 0.0200 | 0.0191 | 0.0196 | 0.0196 | - |
Dec 07, 2023 | 0.0185 | 0.0201 | 0.0185 | 0.0201 | 0.0201 | - |
Dec 06, 2023 | 0.0185 | 0.0202 | 0.0185 | 0.0195 | 0.0195 | - |
Dec 05, 2023 | 0.0186 | 0.0201 | 0.0186 | 0.0195 | 0.0195 | - |
Dec 04, 2023 | 0.0185 | 0.0202 | 0.0185 | 0.0202 | 0.0202 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |