Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.1912 | 0.1912 | 0.1912 | 0.1934 | 0.1934 | 1,000 |
Jun 25, 2024 | 0.1912 | 0.1912 | 0.1912 | 0.1912 | 0.1912 | - |
Jun 24, 2024 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | - |
Jun 21, 2024 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | 0.1932 | - |
Jun 20, 2024 | 0.2000 | 0.2000 | 0.1804 | 0.1804 | 0.1804 | 1,000 |
Jun 19, 2024 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | - |
Jun 18, 2024 | 0.1642 | 0.1642 | 0.1642 | 0.1642 | 0.1642 | - |
Jun 17, 2024 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | 0.1734 | - |
Jun 14, 2024 | 0.1754 | 0.1754 | 0.1754 | 0.1754 | 0.1754 | - |
Jun 13, 2024 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | 0.1842 | - |
Jun 12, 2024 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | - |
Jun 11, 2024 | 0.1822 | 0.1822 | 0.1822 | 0.1822 | 0.1822 | - |
Jun 10, 2024 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | 0.1864 | - |
Jun 07, 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | - |
Jun 06, 2024 | 0.1988 | 0.1988 | 0.1988 | 0.1988 | 0.1988 | - |
Jun 05, 2024 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | - |
Jun 04, 2024 | 0.2205 | 0.2205 | 0.2205 | 0.2205 | 0.2205 | - |
Jun 03, 2024 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
May 31, 2024 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | - |
May 30, 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
May 29, 2024 | 0.2420 | 0.2420 | 0.2200 | 0.2200 | 0.2200 | 2,500 |
May 28, 2024 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | - |
May 27, 2024 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | - |
May 24, 2024 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | 0.1934 | - |
May 23, 2024 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | - |
May 22, 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
May 21, 2024 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
May 20, 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
May 17, 2024 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | 0.2605 | - |
May 16, 2024 | 0.1970 | 0.2625 | 0.1970 | 0.2625 | 0.2625 | 2,500 |
May 15, 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 5,000 |
May 14, 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
May 13, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
May 10, 2024 | 0.2375 | 0.2375 | 0.2335 | 0.2335 | 0.2335 | 5,000 |
May 09, 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
May 08, 2024 | 0.2150 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 3,231 |
May 07, 2024 | 0.1600 | 0.3000 | 0.1600 | 0.2785 | 0.2785 | 16,055 |
May 06, 2024 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | - |
May 03, 2024 | 0.2205 | 0.2205 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
May 02, 2024 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
Apr 30, 2024 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | 0.1288 | - |
Apr 29, 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
Apr 26, 2024 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | - |
Apr 25, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 24, 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Apr 23, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Apr 22, 2024 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
Apr 19, 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Apr 18, 2024 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | 0.2565 | - |
Apr 17, 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
Apr 16, 2024 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | - |
Apr 15, 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
Apr 12, 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Apr 11, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Apr 10, 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
Apr 09, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Apr 08, 2024 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | 0.3365 | - |
Apr 05, 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
Apr 04, 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
Apr 03, 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
Apr 02, 2024 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
Mar 28, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Mar 27, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Mar 26, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Mar 25, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Mar 22, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Mar 21, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 20, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
Mar 19, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Mar 18, 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Mar 15, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 14, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Mar 13, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Mar 12, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | - |
Mar 11, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Mar 08, 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Mar 07, 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
Mar 06, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Mar 05, 2024 | 0.5520 | 0.5520 | 0.4950 | 0.4950 | 0.4950 | 5,860 |
Mar 04, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Mar 01, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Feb 29, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Feb 28, 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
Feb 27, 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
Feb 26, 2024 | 0.6380 | 0.6380 | 0.6060 | 0.6060 | 0.6060 | 500 |
Feb 23, 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
Feb 22, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Feb 21, 2024 | 0.6380 | 0.6740 | 0.6380 | 0.6740 | 0.6740 | 2,550 |
Feb 20, 2024 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | - |
Feb 19, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Feb 16, 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
Feb 15, 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
Feb 14, 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
Feb 13, 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Feb 12, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 09, 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
Feb 08, 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
Feb 07, 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Feb 06, 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | - |
Feb 05, 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |