Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.1840 | 0.2080 | 0.1840 | 0.2080 | 0.2080 | - |
Jun 13, 2024 | 0.1830 | 0.1840 | 0.1830 | 0.1840 | 0.1840 | - |
Jun 12, 2024 | 0.1830 | 0.1840 | 0.1830 | 0.1840 | 0.1840 | - |
Jun 11, 2024 | 0.1860 | 0.1860 | 0.1830 | 0.1840 | 0.1840 | - |
Jun 10, 2024 | 0.1860 | 0.1860 | 0.1830 | 0.1840 | 0.1840 | - |
Jun 07, 2024 | 0.1850 | 0.1850 | 0.1820 | 0.1820 | 0.1820 | - |
Jun 06, 2024 | 0.1850 | 0.1850 | 0.1820 | 0.1820 | 0.1820 | - |
Jun 05, 2024 | 0.1870 | 0.1870 | 0.1820 | 0.1820 | 0.1820 | - |
Jun 04, 2024 | 0.1790 | 0.1820 | 0.1790 | 0.1820 | 0.1820 | - |
Jun 03, 2024 | 0.1840 | 0.1840 | 0.1820 | 0.1820 | 0.1820 | - |
May 31, 2024 | 0.1960 | 0.1960 | 0.1590 | 0.1710 | 0.1710 | - |
May 30, 2024 | 0.2020 | 0.2020 | 0.1820 | 0.1820 | 0.1820 | - |
May 29, 2024 | 0.2120 | 0.2120 | 0.1940 | 0.1940 | 0.1940 | - |
May 28, 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
May 27, 2024 | 0.2060 | 0.2080 | 0.2060 | 0.2080 | 0.2080 | - |
May 24, 2024 | 0.2180 | 0.2180 | 0.2160 | 0.2160 | 0.2160 | - |
May 23, 2024 | 0.2180 | 0.2180 | 0.2160 | 0.2160 | 0.2160 | - |
May 22, 2024 | 0.2400 | 0.2400 | 0.2160 | 0.2160 | 0.2160 | - |
May 21, 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | - |
May 20, 2024 | 0.2560 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
May 17, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 16, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 15, 2024 | 0.2740 | 0.2740 | 0.2600 | 0.2660 | 0.2660 | - |
May 14, 2024 | 0.2800 | 0.2800 | 0.2760 | 0.2760 | 0.2760 | - |
May 13, 2024 | 0.2820 | 0.3040 | 0.2760 | 0.3040 | 0.3040 | 1,500 |
May 10, 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
May 09, 2024 | 0.2940 | 0.2940 | 0.2920 | 0.2920 | 0.2920 | - |
May 08, 2024 | 0.2940 | 0.2940 | 0.2920 | 0.2920 | 0.2920 | - |
May 07, 2024 | 0.3060 | 0.3060 | 0.2940 | 0.2940 | 0.2940 | - |
May 06, 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
May 03, 2024 | 0.3420 | 0.3420 | 0.3060 | 0.3060 | 0.3060 | - |
May 02, 2024 | 0.2660 | 0.2940 | 0.2660 | 0.2840 | 0.2840 | - |
Apr 30, 2024 | 0.2680 | 0.2680 | 0.2560 | 0.2620 | 0.2620 | - |
Apr 29, 2024 | 0.2720 | 0.2720 | 0.2560 | 0.2560 | 0.2560 | - |
Apr 26, 2024 | 0.2820 | 0.2820 | 0.2660 | 0.2660 | 0.2660 | - |
Apr 25, 2024 | 0.2940 | 0.2940 | 0.2780 | 0.2780 | 0.2780 | - |
Apr 24, 2024 | 0.3040 | 0.3040 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 22, 2024 | 0.3320 | 0.3320 | 0.3080 | 0.3080 | 0.3080 | - |
Apr 19, 2024 | 0.3340 | 0.3340 | 0.3220 | 0.3220 | 0.3220 | - |
Apr 18, 2024 | 0.3340 | 0.3340 | 0.3220 | 0.3220 | 0.3220 | - |
Apr 17, 2024 | 0.3460 | 0.3460 | 0.3220 | 0.3220 | 0.3220 | - |
Apr 16, 2024 | 0.3620 | 0.3620 | 0.3340 | 0.3340 | 0.3340 | - |
Apr 15, 2024 | 0.3620 | 0.3620 | 0.3560 | 0.3560 | 0.3560 | - |
Apr 12, 2024 | 0.3340 | 0.3460 | 0.3340 | 0.3440 | 0.3440 | - |
Apr 11, 2024 | 0.3280 | 0.3280 | 0.3220 | 0.3220 | 0.3220 | - |
Apr 10, 2024 | 0.3220 | 0.3220 | 0.3100 | 0.3220 | 0.3220 | - |
Apr 09, 2024 | 0.3160 | 0.3160 | 0.3000 | 0.3100 | 0.3100 | - |
Apr 08, 2024 | 0.3160 | 0.3160 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 05, 2024 | 0.3100 | 0.3100 | 0.2980 | 0.2980 | 0.2980 | - |
Apr 04, 2024 | 0.3220 | 0.3220 | 0.3000 | 0.3000 | 0.3000 | - |
Apr 03, 2024 | 0.3560 | 0.3560 | 0.3100 | 0.3100 | 0.3100 | - |
Apr 02, 2024 | 0.3720 | 0.3720 | 0.3440 | 0.3440 | 0.3440 | - |
Mar 28, 2024 | 0.3900 | 0.3900 | 0.3780 | 0.3780 | 0.3780 | - |
Mar 27, 2024 | 0.3880 | 0.3880 | 0.3760 | 0.3760 | 0.3760 | - |
Mar 26, 2024 | 0.3940 | 0.3940 | 0.3760 | 0.3760 | 0.3760 | - |
Mar 25, 2024 | 0.3660 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
Mar 22, 2024 | 0.3940 | 0.3940 | 0.3540 | 0.3540 | 0.3540 | - |
Mar 21, 2024 | 0.3900 | 0.3900 | 0.3780 | 0.3780 | 0.3780 | - |
Mar 20, 2024 | 0.3960 | 0.3960 | 0.3780 | 0.3900 | 0.3900 | - |
Mar 19, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Mar 18, 2024 | 0.3620 | 0.3620 | 0.3560 | 0.3560 | 0.3560 | - |
Mar 15, 2024 | 0.3560 | 0.3560 | 0.3440 | 0.3440 | 0.3440 | - |
Mar 14, 2024 | 0.3240 | 0.3340 | 0.3220 | 0.3340 | 0.3340 | - |
Mar 13, 2024 | 0.3560 | 0.3560 | 0.3120 | 0.3120 | 0.3120 | - |
Mar 12, 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 11, 2024 | 0.4420 | 0.4420 | 0.4020 | 0.4020 | 0.4020 | - |
Mar 08, 2024 | 0.4640 | 0.4640 | 0.4460 | 0.4460 | 0.4460 | - |
Mar 07, 2024 | 0.4740 | 0.4740 | 0.4440 | 0.4440 | 0.4440 | - |
Mar 06, 2024 | 0.5300 | 0.5300 | 0.4440 | 0.4440 | 0.4440 | - |
Mar 05, 2024 | 0.5700 | 0.6200 | 0.5100 | 0.5100 | 0.5100 | - |
Mar 04, 2024 | 0.4440 | 0.5000 | 0.4440 | 0.5000 | 0.5000 | - |
Mar 01, 2024 | 0.4540 | 0.4540 | 0.4320 | 0.4440 | 0.4440 | - |
Feb 29, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 28, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 27, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 26, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 23, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 22, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 21, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 20, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 19, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 16, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 15, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Feb 14, 2024 | 0.4800 | 0.5150 | 0.4800 | 0.4900 | 0.4900 | - |
Feb 13, 2024 | 0.5150 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
Feb 12, 2024 | 0.1560 | 0.1780 | 0.1560 | 0.1670 | 0.1670 | - |
Feb 09, 2024 | 0.1500 | 0.1500 | 0.1340 | 0.1450 | 0.1450 | - |
Feb 08, 2024 | 0.1200 | 0.1200 | 0.1110 | 0.1110 | 0.1110 | - |
Feb 07, 2024 | 0.1200 | 0.1200 | 0.1170 | 0.1170 | 0.1170 | - |
Feb 06, 2024 | 0.1190 | 0.1190 | 0.1160 | 0.1170 | 0.1170 | - |
Feb 05, 2024 | 0.1200 | 0.1200 | 0.1170 | 0.1170 | 0.1170 | - |
Feb 02, 2024 | 0.1260 | 0.1260 | 0.1170 | 0.1170 | 0.1170 | - |
Feb 01, 2024 | 0.1310 | 0.1310 | 0.1170 | 0.1170 | 0.1170 | - |
Jan 31, 2024 | 0.1230 | 0.1230 | 0.1220 | 0.1220 | 0.1220 | - |
Jan 30, 2024 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | - |
Jan 29, 2024 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | 0.1230 | - |
Jan 26, 2024 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | - |
Jan 25, 2024 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | - |
Jan 24, 2024 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |