Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
May 09, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
May 08, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
May 07, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
May 06, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
May 03, 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
May 02, 2024 | 0.0475 | 0.0705 | 0.0475 | 0.0705 | 0.0705 | - |
Apr 30, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 29, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 26, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 25, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 24, 2024 | 0.0545 | 0.0705 | 0.0545 | 0.0705 | 0.0705 | - |
Apr 23, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 22, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 19, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 18, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 17, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 16, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 15, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 12, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Apr 11, 2024 | 0.0535 | 0.1100 | 0.0535 | 0.1100 | 0.1100 | 627 |
Apr 10, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Apr 09, 2024 | 0.0585 | 0.0700 | 0.0585 | 0.0700 | 0.0700 | - |
Apr 08, 2024 | 0.0585 | 0.0700 | 0.0585 | 0.0700 | 0.0700 | - |
Apr 05, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Apr 04, 2024 | 0.0625 | 0.0705 | 0.0625 | 0.0705 | 0.0705 | - |
Apr 03, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Apr 02, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Mar 28, 2024 | 0.0435 | 0.0585 | 0.0435 | 0.0585 | 0.0585 | - |
Mar 27, 2024 | 0.0435 | 0.0585 | 0.0435 | 0.0585 | 0.0585 | - |
Mar 26, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Mar 25, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Mar 22, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Mar 21, 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Mar 20, 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Mar 19, 2024 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | 0.0895 | - |
Mar 18, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 15, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Mar 14, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Mar 13, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 12, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 11, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | - |
Mar 08, 2024 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | - |
Mar 07, 2024 | 0.0785 | 0.0795 | 0.0785 | 0.0795 | 0.0795 | 326 |
Mar 06, 2024 | 0.0785 | 0.0785 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 05, 2024 | 0.0785 | 0.0785 | 0.0615 | 0.0615 | 0.0615 | - |
Mar 04, 2024 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | - |
Mar 01, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Feb 29, 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Feb 28, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 27, 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
Feb 26, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 133 |
Feb 23, 2024 | 0.0980 | 0.0980 | 0.0620 | 0.0620 | 0.0620 | 220 |
Feb 22, 2024 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
Feb 21, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Feb 20, 2024 | 0.0635 | 0.0635 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 19, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 16, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 15, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Feb 14, 2024 | 0.0705 | 0.0705 | 0.0625 | 0.0625 | 0.0625 | - |
Feb 13, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 11 |
Feb 12, 2024 | 0.0705 | 0.0705 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 09, 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
Feb 08, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Feb 07, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Feb 06, 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
Feb 05, 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
Feb 02, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Feb 01, 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
Jan 31, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Jan 30, 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Jan 29, 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Jan 26, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Jan 25, 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
Jan 24, 2024 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | - |
Jan 23, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Jan 22, 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Jan 19, 2024 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | - |
Jan 18, 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
Jan 17, 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Jan 16, 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Jan 15, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 12, 2024 | 0.0625 | 0.0625 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 11, 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Jan 10, 2024 | 0.0655 | 0.0655 | 0.0480 | 0.0480 | 0.0480 | - |
Jan 09, 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
Jan 08, 2024 | 0.0485 | 0.0485 | 0.0480 | 0.0480 | 0.0480 | - |
Jan 05, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Jan 04, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Jan 03, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Jan 02, 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 20 |
Dec 29, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Dec 28, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Dec 27, 2023 | 0.0430 | 0.0625 | 0.0430 | 0.0625 | 0.0625 | 4 |
Dec 22, 2023 | 0.0695 | 0.0695 | 0.0485 | 0.0485 | 0.0485 | 170 |
Dec 21, 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Dec 20, 2023 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Dec 19, 2023 | 0.0315 | 0.0460 | 0.0315 | 0.0460 | 0.0460 | 100 |
Dec 18, 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Dec 15, 2023 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |