Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.1912 | 0.2055 | 0.1912 | 0.1956 | 0.1956 | - |
Jun 25, 2024 | 0.1912 | 0.2055 | 0.1912 | 0.2055 | 0.2055 | - |
Jun 24, 2024 | 0.1888 | 0.1950 | 0.1880 | 0.1950 | 0.1950 | 7,000 |
Jun 21, 2024 | 0.1932 | 0.2065 | 0.1858 | 0.1916 | 0.1916 | 2,000 |
Jun 20, 2024 | 0.1938 | 0.1938 | 0.1938 | 0.1938 | 0.1938 | - |
Jun 19, 2024 | 0.1940 | 0.1940 | 0.1938 | 0.1938 | 0.1938 | - |
Jun 18, 2024 | 0.1642 | 0.1734 | 0.1642 | 0.1734 | 0.1734 | - |
Jun 17, 2024 | 0.1734 | 0.1734 | 0.1644 | 0.1644 | 0.1644 | - |
Jun 14, 2024 | 0.1768 | 0.1776 | 0.1724 | 0.1724 | 0.1724 | - |
Jun 13, 2024 | 0.1842 | 0.1842 | 0.1778 | 0.1778 | 0.1778 | - |
Jun 12, 2024 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | - |
Jun 11, 2024 | 0.1822 | 0.1822 | 0.1758 | 0.1758 | 0.1758 | - |
Jun 10, 2024 | 0.1868 | 0.1884 | 0.1810 | 0.1810 | 0.1810 | - |
Jun 07, 2024 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | - |
Jun 06, 2024 | 0.1988 | 0.1988 | 0.1940 | 0.1958 | 0.1958 | - |
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 | 0.2300 | 0.2300 | 0.2290 | 0.2290 | 0.2290 | 3,000 |
May 31, 2024 | 0.2450 | 0.2450 | 0.2365 | 0.2365 | 0.2365 | - |
May 30, 2024 | 0.2515 | 0.2515 | 0.2460 | 0.2460 | 0.2460 | - |
May 29, 2024 | 0.2455 | 0.2465 | 0.2325 | 0.2465 | 0.2465 | - |
May 28, 2024 | 0.2325 | 0.2685 | 0.2270 | 0.2545 | 0.2545 | - |
May 27, 2024 | 0.2225 | 0.2325 | 0.2225 | 0.2325 | 0.2325 | - |
May 24, 2024 | 0.1934 | 0.2350 | 0.1934 | 0.2350 | 0.2350 | - |
May 23, 2024 | 0.2145 | 0.2145 | 0.1948 | 0.1948 | 0.1948 | - |
May 22, 2024 | 0.2320 | 0.2320 | 0.2190 | 0.2190 | 0.2190 | - |
May 21, 2024 | 0.2260 | 0.2260 | 0.2205 | 0.2210 | 0.2210 | - |
May 20, 2024 | 0.2295 | 0.2295 | 0.2230 | 0.2240 | 0.2240 | - |
May 17, 2024 | 0.2605 | 0.2605 | 0.2315 | 0.2315 | 0.2315 | - |
May 16, 2024 | 0.1994 | 0.1994 | 0.1984 | 0.1984 | 0.1984 | 10,000 |
May 15, 2024 | 0.2050 | 0.2050 | 0.1980 | 0.1980 | 0.1980 | - |
May 14, 2024 | 0.2195 | 0.2195 | 0.2025 | 0.2065 | 0.2065 | - |
May 13, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2210 | 0.2210 | 15,000 |
May 10, 2024 | 0.2405 | 0.2405 | 0.2345 | 0.2345 | 0.2345 | 10,500 |
May 09, 2024 | 0.2315 | 0.2455 | 0.2315 | 0.2455 | 0.2455 | 1,000 |
May 08, 2024 | 0.2185 | 0.2310 | 0.2185 | 0.2310 | 0.2310 | 19,000 |
May 07, 2024 | 0.1600 | 0.2600 | 0.1600 | 0.2295 | 0.2295 | 68,300 |
May 06, 2024 | 0.1602 | 0.1602 | 0.1512 | 0.1512 | 0.1512 | - |
May 03, 2024 | 0.1956 | 0.1956 | 0.1584 | 0.1664 | 0.1664 | 14,800 |
May 02, 2024 | 0.1192 | 0.1770 | 0.1192 | 0.1670 | 0.1670 | - |
Apr 30, 2024 | 0.1288 | 0.1420 | 0.1288 | 0.1390 | 0.1390 | - |
Apr 29, 2024 | 0.1510 | 0.1510 | 0.1302 | 0.1308 | 0.1308 | - |
Apr 26, 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
Apr 25, 2024 | 0.2350 | 0.3060 | 0.2350 | 0.2465 | 0.2465 | 30,000 |
Apr 24, 2024 | 0.2660 | 0.2660 | 0.2350 | 0.2425 | 0.2425 | - |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.2890 | 0.2890 | 0.2890 | - |
Apr 22, 2024 | 0.2370 | 0.2370 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 19, 2024 | 0.2390 | 0.2480 | 0.2380 | 0.2385 | 0.2385 | - |
Apr 18, 2024 | 0.2565 | 0.2595 | 0.2345 | 0.2370 | 0.2370 | - |
Apr 17, 2024 | 0.3105 | 0.3105 | 0.2835 | 0.2835 | 0.2835 | - |
Apr 16, 2024 | 0.3405 | 0.3405 | 0.3100 | 0.3105 | 0.3105 | - |
Apr 15, 2024 | 0.3380 | 0.3450 | 0.3355 | 0.3365 | 0.3365 | - |
Apr 12, 2024 | 0.3560 | 0.3560 | 0.3440 | 0.3440 | 0.3440 | - |
Apr 11, 2024 | 0.3480 | 0.3480 | 0.3425 | 0.3450 | 0.3450 | - |
Apr 10, 2024 | 0.3495 | 0.3570 | 0.3435 | 0.3435 | 0.3435 | - |
Apr 09, 2024 | 0.3480 | 0.3505 | 0.3480 | 0.3500 | 0.3500 | - |
Apr 08, 2024 | 0.3365 | 0.3440 | 0.3365 | 0.3440 | 0.3440 | - |
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 | 0.3610 | 0.3610 | 0.3610 | - |
Mar 26, 2024 | 0.3860 | 0.3950 | 0.3860 | 0.3870 | 0.3870 | - |
Mar 25, 2024 | 0.3920 | 0.4000 | 0.3920 | 0.4000 | 0.4000 | - |
Mar 22, 2024 | 0.3920 | 0.3970 | 0.3870 | 0.3970 | 0.3970 | - |
Mar 21, 2024 | 0.3980 | 0.4030 | 0.3980 | 0.4030 | 0.4030 | - |
Mar 20, 2024 | 0.4090 | 0.4090 | 0.3990 | 0.4000 | 0.4000 | - |
Mar 19, 2024 | 0.3980 | 0.4130 | 0.3980 | 0.4130 | 0.4130 | - |
Mar 18, 2024 | 0.3810 | 0.4030 | 0.3810 | 0.4010 | 0.4010 | - |
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 | 0.4280 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 12, 2024 | 0.4230 | 0.4300 | 0.4200 | 0.4240 | 0.4240 | - |
Mar 11, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Mar 08, 2024 | 0.4360 | 0.4420 | 0.4330 | 0.4330 | 0.4330 | - |
Mar 07, 2024 | 0.4260 | 0.4550 | 0.4260 | 0.4330 | 0.4330 | - |
Mar 06, 2024 | 0.4450 | 0.4450 | 0.4390 | 0.4400 | 0.4400 | - |
Mar 05, 2024 | 0.5520 | 0.5520 | 0.4520 | 0.4520 | 0.4520 | - |
Mar 04, 2024 | 0.5340 | 0.5600 | 0.5340 | 0.5460 | 0.5460 | - |
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 | 0.5620 | 0.5620 | 0.5620 | - |
Feb 27, 2024 | 0.6440 | 0.6640 | 0.6280 | 0.6280 | 0.6280 | 2,000 |
Feb 26, 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
Feb 23, 2024 | 0.5280 | 0.5280 | 0.4730 | 0.4860 | 0.4860 | - |
Feb 22, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
Feb 21, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
Feb 20, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
Feb 19, 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
Feb 16, 2024 | 0.4870 | 0.5680 | 0.4870 | 0.5520 | 0.5520 | - |
Feb 15, 2024 | 0.4310 | 0.4580 | 0.4310 | 0.4580 | 0.4580 | - |
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 | 0.4360 | 0.4620 | 0.4620 | - |
Feb 09, 2024 | 0.4170 | 0.4200 | 0.4070 | 0.4200 | 0.4200 | - |
Feb 08, 2024 | 0.4220 | 0.4220 | 0.4080 | 0.4150 | 0.4150 | - |
Feb 07, 2024 | 0.4070 | 0.4110 | 0.3930 | 0.4110 | 0.4110 | - |
Feb 06, 2024 | 0.4390 | 0.4390 | 0.4250 | 0.4250 | 0.4250 | 2,600 |
Feb 05, 2024 | 0.4370 | 0.4450 | 0.4370 | 0.4450 | 0.4450 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |